Lihuayi Weiyuan Chemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	27.480	28.550	27.480	27.640	27.188	3,860,666
2022-05-10	26.740	27.400	26.400	27.330	26.883	1,579,492
2022-05-09	26.880	27.610	26.880	27.100	26.657	1,719,994
2022-05-06	26.550	27.250	26.550	26.990	26.548	2,099,800
2022-05-05	27.200	27.690	26.880	27.370	26.922	2,307,330
2022-04-29	26.170	27.490	26.170	27.290	26.844	4,490,123
2022-04-28	27.310	27.700	25.550	26.150	25.722	6,496,214
2022-04-27	25.990	28.500	25.990	28.260	27.798	3,982,096
2022-04-26	27.930	28.190	26.620	26.620	26.185	3,412,584
2022-04-25	30.300	30.300	28.250	28.250	27.788	4,177,483
2022-04-22	31.250	31.370	30.790	30.830	30.326	2,163,242
2022-04-21	33.290	33.290	31.400	31.490	30.975	3,002,789
2022-04-20	33.520	33.560	32.880	33.320	32.775	1,798,209
2022-04-19	33.550	34.070	33.300	33.810	32.872	1,537,357
2022-04-18	33.400	33.790	33.000	33.560	32.629	1,407,505
2022-04-15	34.400	34.400	33.400	33.660	32.726	2,623,882
2022-04-14	34.700	34.820	34.320	34.580	33.621	2,148,073
2022-04-13	33.960	35.200	33.700	34.500	33.543	3,090,364
2022-04-12	34.000	34.130	33.100	34.100	33.154	2,922,264
2022-04-11	33.840	35.510	33.520	34.350	33.397	4,409,071
2022-04-08	34.130	34.240	33.250	33.830	32.892	2,429,978
2022-04-07	34.660	34.900	34.120	34.130	33.183	2,160,100
2022-04-06	35.010	35.010	34.530	34.800	33.835	1,839,994
2022-04-01	34.400	35.170	34.080	35.020	34.049	2,679,056
2022-03-31	35.300	35.360	34.640	34.680	33.718	2,619,400
2022-03-30	35.180	35.460	35.030	35.360	34.379	1,782,114
2022-03-29	35.600	35.600	34.840	34.950	33.981	1,972,657
2022-03-28	35.850	35.880	34.940	35.270	34.292	2,408,994
2022-03-25	36.260	36.690	36.090	36.150	35.147	2,005,694
2022-03-24	36.600	36.600	35.930	36.210	35.206	2,328,900
2022-03-23	36.190	37.220	36.190	36.810	35.789	3,402,430
2022-03-22	36.490	36.490	36.020	36.150	35.147	2,100,566
2022-03-21	36.410	36.820	35.910	36.520	35.507	2,600,974
2022-03-18	36.120	36.600	35.880	36.350	35.342	2,543,106
2022-03-17	36.250	36.900	36.180	36.260	35.254	3,701,394
2022-03-16	36.080	36.300	34.050	36.000	35.002	3,929,770
2022-03-15	37.230	37.380	35.410	35.410	34.428	3,765,592
2022-03-14	37.820	37.820	37.050	37.180	36.149	2,009,952
2022-03-11	37.450	38.100	36.960	38.070	37.014	2,622,646
2022-03-10	37.980	38.350	37.770	37.900	36.849	2,734,103
2022-03-09	37.900	38.400	36.500	37.270	36.236	3,470,860
2022-03-08	39.230	39.490	37.410	37.900	36.849	4,468,662
2022-03-07	40.020	40.130	39.060	39.250	38.161	4,039,419
2022-03-04	40.290	40.870	40.110	40.350	39.231	3,110,516
2022-03-03	41.980	41.980	40.550	40.630	39.503	6,463,254
2022-03-02	42.230	42.300	41.800	41.830	40.670	7,518,396
2022-03-01	44.030	44.500	43.210	43.850	42.634	7,939,284
2022-02-28	42.200	42.750	41.830	42.690	41.506	3,166,901
2022-02-25	42.200	42.710	42.000	42.200	41.030	3,261,281
2022-02-24	42.370	43.260	41.280	41.900	40.738	6,183,628
2022-02-23	41.940	42.670	41.780	42.400	41.224	4,453,205
2022-02-22	40.660	43.900	40.620	42.330	41.156	9,025,862
2022-02-21	40.100	40.280	39.910	40.170	39.056	2,091,269
2022-02-18	39.880	40.310	39.510	40.300	39.182	2,093,744
2022-02-17	40.190	40.570	39.950	40.210	39.095	2,190,865
2022-02-16	40.480	40.520	39.980	40.120	39.007	2,099,764
2022-02-15	39.970	40.480	39.700	40.150	39.036	1,442,586
2022-02-14	39.280	40.190	39.000	39.780	38.677	1,711,784
2022-02-11	40.680	40.690	39.810	39.810	38.706	2,877,042
2022-02-10	41.500	41.510	40.700	40.890	39.756	2,208,311

← NewerPage 19 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.