Lihuayi Weiyuan Chemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	40.900	41.400	40.720	41.290	40.145	2,562,672
2022-02-08	40.290	40.750	40.050	40.740	39.610	2,085,342
2022-02-07	40.500	40.870	40.150	40.300	39.182	2,321,088
2022-01-28	39.880	40.160	38.880	39.590	38.492	2,740,351
2022-01-27	41.270	41.500	39.520	39.560	38.463	4,007,294
2022-01-26	41.500	41.960	41.150	41.400	40.252	2,562,956
2022-01-25	41.630	42.440	41.460	41.460	40.310	3,074,894
2022-01-24	41.500	42.330	41.300	41.750	40.592	2,628,877
2022-01-21	42.430	42.560	41.670	41.980	40.816	3,948,835
2022-01-20	43.800	43.800	42.410	42.420	41.243	8,730,990
2022-01-19	45.310	45.400	44.300	44.670	43.431	4,345,292
2022-01-18	44.300	46.260	44.300	45.560	44.296	6,466,380
2022-01-17	44.150	44.570	44.150	44.540	43.305	3,082,064
2022-01-14	44.140	44.870	44.010	44.590	43.353	2,986,175
2022-01-13	45.660	45.790	44.600	44.600	43.363	4,235,694
2022-01-12	45.650	45.980	45.400	45.790	44.520	2,902,711
2022-01-11	46.050	46.070	45.260	45.500	44.238	3,560,733
2022-01-10	45.470	46.390	45.450	46.150	44.870	4,605,732
2022-01-07	45.220	45.570	44.810	45.310	44.053	3,668,862
2022-01-06	44.490	45.430	44.110	45.120	43.869	2,882,428
2022-01-05	45.360	45.390	44.420	44.530	43.295	3,729,546
2022-01-04	45.750	46.180	45.180	45.400	44.141	4,069,056
2021-12-31	44.500	45.900	44.420	45.630	44.364	5,232,086
2021-12-30	44.210	44.410	43.940	44.300	43.071	2,509,749
2021-12-29	44.100	44.640	43.860	44.210	42.984	2,863,735
2021-12-28	43.770	44.230	43.610	44.170	42.945	2,310,400
2021-12-27	43.500	43.970	43.200	43.770	42.556	2,497,324
2021-12-24	44.810	44.810	43.420	43.550	42.342	6,144,374
2021-12-23	45.370	45.480	44.830	44.850	43.606	3,595,866
2021-12-22	45.420	45.780	45.050	45.330	44.073	3,285,857
2021-12-21	44.870	45.480	44.780	45.480	44.219	2,920,631
2021-12-20	44.580	45.320	44.510	45.070	43.820	4,001,664
2021-12-17	45.880	46.180	45.070	45.180	43.927	5,748,730
2021-12-16	45.650	46.340	45.570	46.250	44.967	4,597,525
2021-12-15	46.480	46.870	45.460	45.680	44.413	7,519,144
2021-12-14	48.020	48.310	46.510	46.680	45.385	9,918,307
2021-12-13	47.900	48.540	47.790	48.310	46.970	5,513,081
2021-12-10	47.760	48.300	47.660	47.850	46.523	5,056,544
2021-12-09	48.200	48.560	47.650	48.000	46.669	6,295,323
2021-12-08	49.200	49.200	48.380	48.580	47.233	7,700,473
2021-12-07	48.000	48.980	47.100	48.980	47.621	11,653,541
2021-12-06	47.500	48.990	47.050	47.760	46.435	7,390,331
2021-12-03	47.290	47.850	46.700	47.500	46.183	5,384,894
2021-12-02	48.290	48.790	46.910	46.970	45.667	8,274,840
2021-12-01	47.500	48.890	47.380	48.630	47.281	7,547,039
2021-11-30	49.000	49.400	47.580	48.020	46.688	10,920,303
2021-11-29	46.390	48.450	46.130	48.320	46.980	9,791,368
2021-11-26	47.300	48.480	47.150	47.380	46.066	8,518,662
2021-11-25	48.250	48.930	47.240	47.370	46.056	10,121,023
2021-11-24	48.750	49.300	47.900	48.200	46.863	9,776,847
2021-11-23	49.350	49.990	48.890	48.980	47.621	11,697,586
2021-11-22	47.870	50.930	47.020	49.650	48.273	21,085,331
2021-11-19	44.160	48.000	43.630	46.710	45.414	15,259,495
2021-11-18	45.080	45.150	44.220	44.370	43.139	6,949,620
2021-11-17	44.400	45.330	44.170	45.180	43.927	6,995,188
2021-11-16	45.150	45.870	44.720	44.820	43.577	7,824,207
2021-11-15	45.460	45.780	43.600	45.400	44.141	10,508,038
2021-11-12	44.900	45.580	44.510	45.270	44.014	9,292,929
2021-11-11	43.770	45.120	43.700	44.600	43.363	7,603,959
2021-11-10	44.480	44.490	43.360	44.140	42.916	7,509,959

← NewerPage 20 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.