Lihuayi Weiyuan Chemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-22	13.800	13.860	13.720	13.750	13.674	897,500
2025-01-21	13.890	13.940	13.730	13.830	13.754	978,000
2025-01-20	13.820	13.930	13.770	13.880	13.804	1,179,400
2025-01-17	13.710	13.850	13.700	13.800	13.724	1,377,900
2025-01-16	13.740	13.880	13.660	13.770	13.694	1,981,000
2025-01-15	13.810	13.820	13.600	13.680	13.605	2,148,300
2025-01-14	13.600	13.890	13.550	13.870	13.794	3,697,650
2025-01-13	13.700	13.780	13.470	13.600	13.525	1,631,650
2025-01-10	14.110	14.140	13.630	13.670	13.595	1,865,400
2025-01-09	14.110	14.260	14.020	14.090	14.013	927,800
2025-01-08	14.330	14.420	14.000	14.190	14.112	1,717,947
2025-01-07	14.210	14.610	14.180	14.400	14.321	1,449,315
2025-01-06	14.400	14.500	14.120	14.240	14.162	1,497,100
2025-01-03	15.290	15.340	14.420	14.430	14.351	6,087,140
2025-01-02	15.260	15.680	14.920	15.300	15.216	5,461,835
2024-12-31	15.500	15.800	15.220	15.270	15.186	2,467,800
2024-12-30	15.600	15.720	15.370	15.570	15.484	2,738,094
2024-12-27	15.870	16.040	15.560	15.610	15.524	3,745,300
2024-12-26	15.820	16.160	15.800	15.930	15.842	5,352,309
2024-12-25	15.340	16.080	15.020	16.000	15.912	6,936,146
2024-12-24	15.360	15.500	15.150	15.460	15.375	1,893,842
2024-12-23	15.660	15.850	15.300	15.360	15.276	2,973,742
2024-12-20	15.450	16.000	15.290	15.740	15.653	4,066,200
2024-12-19	15.300	15.390	15.200	15.350	15.266	1,362,342
2024-12-18	15.340	15.450	15.260	15.420	15.335	1,726,808
2024-12-17	15.650	15.650	15.280	15.280	15.196	1,633,799
2024-12-16	15.700	15.780	15.500	15.590	15.504	1,913,299
2024-12-13	15.850	15.960	15.620	15.700	15.614	2,871,342
2024-12-12	16.000	16.040	15.760	15.860	15.773	3,689,000
2024-12-11	15.420	16.180	15.420	16.050	15.962	6,236,954
2024-12-10	15.450	15.840	15.280	15.580	15.494	6,118,442
2024-12-09	15.090	15.310	14.990	15.180	15.097	4,901,100
2024-12-06	14.790	15.250	14.740	15.080	14.997	3,545,446
2024-12-05	15.180	15.200	14.660	14.850	14.768	2,733,834
2024-12-04	15.150	15.150	14.820	14.900	14.818	1,887,884
2024-12-03	15.250	15.250	15.000	15.110	15.027	1,684,000
2024-12-02	14.970	15.290	14.940	15.190	15.107	3,822,500
2024-11-29	14.660	14.970	14.610	14.910	14.828	2,360,760
2024-11-28	14.610	14.720	14.560	14.610	14.530	1,437,460
2024-11-27	14.730	14.730	14.340	14.610	14.530	2,196,087
2024-11-26	14.970	14.970	14.610	14.640	14.560	1,251,550
2024-11-25	14.650	14.920	14.610	14.810	14.729	1,574,042
2024-11-22	15.240	15.360	14.610	14.620	14.540	3,239,100
2024-11-21	15.300	15.460	15.120	15.280	15.196	1,473,000
2024-11-20	14.990	15.550	14.960	15.370	15.286	3,208,300
2024-11-19	14.950	15.050	14.780	15.050	14.967	1,822,400
2024-11-18	15.130	15.330	14.810	14.840	14.758	2,535,300
2024-11-15	15.310	15.460	15.010	15.090	15.007	1,646,127
2024-11-14	15.720	15.790	15.250	15.310	15.226	2,423,500
2024-11-13	15.780	15.930	15.500	15.720	15.634	2,096,997
2024-11-12	15.890	15.990	15.690	15.780	15.693	2,617,400
2024-11-11	15.490	15.840	15.400	15.840	15.753	2,649,600
2024-11-08	15.280	15.680	15.250	15.550	15.465	4,052,501
2024-11-07	14.950	15.280	14.860	15.280	15.196	2,884,400
2024-11-06	15.000	15.100	14.940	14.970	14.888	2,211,600
2024-11-05	14.790	15.040	14.790	14.970	14.888	2,415,652
2024-11-04	14.760	14.880	14.670	14.850	14.768	1,559,100
2024-11-01	14.980	15.100	14.700	14.730	14.649	2,052,851
2024-10-31	14.960	15.010	14.810	14.970	14.888	1,825,203
2024-10-30	14.930	15.050	14.750	14.880	14.798	1,452,741

← NewerPage 8 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.