Lihuayi Weiyuan Chemical Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	27.160	27.190	26.670	27.010	26.568	1,626,442
2022-08-03	26.750	27.470	26.690	26.800	26.362	2,703,242
2022-08-02	28.000	28.000	26.320	26.760	26.322	3,929,002
2022-08-01	27.830	28.180	27.500	28.150	27.689	1,720,442
2022-07-29	28.750	28.880	27.910	27.950	27.493	3,305,426
2022-07-28	28.150	28.980	28.150	28.750	28.280	3,078,619
2022-07-27	28.350	28.550	28.010	28.150	27.689	2,242,708
2022-07-26	28.430	28.530	28.170	28.480	28.014	1,959,142
2022-07-25	29.150	29.280	28.300	28.370	27.906	3,127,694
2022-07-22	29.400	29.650	28.810	29.150	28.673	3,146,994
2022-07-21	29.680	30.600	29.250	29.250	28.771	5,564,326
2022-07-20	29.640	29.860	28.930	29.720	29.234	9,605,254
2022-07-19	26.890	29.360	26.790	29.360	28.880	8,146,087
2022-07-18	26.400	26.740	26.200	26.690	26.253	1,704,794
2022-07-15	27.550	27.550	26.200	26.310	25.880	4,993,310
2022-07-14	27.860	28.020	27.680	27.960	27.503	1,300,510
2022-07-13	27.890	28.050	27.680	27.880	27.424	1,198,697
2022-07-12	28.000	28.180	27.780	27.840	27.385	1,701,313
2022-07-11	28.560	28.590	27.870	27.980	27.522	2,447,588
2022-07-08	28.840	29.180	28.610	28.610	28.142	2,193,757
2022-07-07	28.900	29.320	28.610	28.920	28.447	2,720,050
2022-07-06	30.000	30.260	29.020	29.230	28.752	4,213,529
2022-07-05	28.870	30.280	28.870	29.680	29.194	6,567,974
2022-07-04	28.800	28.870	28.410	28.870	28.398	1,791,048
2022-07-01	28.870	28.960	28.680	28.820	28.349	1,522,424
2022-06-30	28.690	29.040	28.650	28.840	28.368	1,854,954
2022-06-29	29.220	29.390	28.700	28.710	28.240	2,926,466
2022-06-28	29.000	29.240	28.730	29.190	28.712	2,760,909
2022-06-27	28.740	29.170	28.630	29.020	28.545	2,421,115
2022-06-24	28.250	28.760	28.100	28.750	28.280	2,547,045
2022-06-23	27.910	28.250	27.500	28.250	27.788	2,392,741
2022-06-22	28.580	28.640	27.860	27.920	27.463	2,471,678
2022-06-21	29.030	29.120	28.300	28.590	28.122	2,596,684
2022-06-20	29.000	29.250	28.890	29.000	28.526	1,768,516
2022-06-17	28.570	29.160	28.570	28.980	28.506	1,876,865
2022-06-16	29.180	29.290	28.830	28.870	28.398	2,492,800
2022-06-15	29.780	29.830	29.150	29.190	28.712	3,097,768
2022-06-14	29.560	29.600	28.830	29.600	29.116	2,600,441
2022-06-13	28.860	30.330	28.850	29.720	29.234	4,610,890
2022-06-10	28.350	29.140	28.300	29.060	28.585	2,660,220
2022-06-09	29.150	29.150	28.280	28.420	27.955	2,465,068
2022-06-08	29.230	29.400	28.420	29.020	28.545	3,032,823
2022-06-07	29.150	29.220	28.770	29.150	28.673	2,368,704
2022-06-06	28.340	29.180	28.300	29.180	28.703	3,159,285
2022-06-02	28.090	28.450	27.900	28.440	27.975	1,923,184
2022-06-01	28.000	28.310	27.860	28.150	27.689	1,742,991
2022-05-31	27.950	28.140	27.700	28.080	27.621	1,733,085
2022-05-30	27.700	28.050	27.580	28.010	27.552	1,816,096
2022-05-27	27.930	28.150	27.390	27.560	27.109	1,660,270
2022-05-26	28.000	28.080	27.310	27.730	27.276	1,422,381
2022-05-25	27.150	27.670	27.150	27.640	27.188	1,488,395
2022-05-24	28.650	28.750	27.110	27.150	26.706	3,167,578
2022-05-23	28.490	28.680	28.380	28.650	28.181	1,879,603
2022-05-20	28.290	28.590	28.150	28.440	27.975	2,050,466
2022-05-19	27.800	28.280	27.730	28.160	27.699	1,837,966
2022-05-18	27.880	28.330	27.710	28.150	27.689	2,503,036
2022-05-17	27.690	27.880	27.480	27.790	27.335	1,657,151
2022-05-16	27.850	28.250	27.610	27.750	27.296	1,909,047
2022-05-13	27.940	28.250	27.600	27.760	27.306	2,070,165
2022-05-12	27.380	27.880	27.280	27.810	27.355	1,967,383

← NewerPage 18 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-05	0.0500 CNY
2025-06-03	0.0300 CNY
2024-04-25	0.0550 CNY
2023-04-12	0.1660 CNY
2022-04-20	0.3910 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.