Lihuayi Weiyuan Chemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-29	15.300	15.310	14.930	14.930	14.848	2,616,010
2024-10-28	15.220	15.240	14.960	15.210	15.126	2,167,994
2024-10-25	14.600	15.250	14.600	15.130	15.047	2,965,042
2024-10-24	14.660	14.690	14.480	14.580	14.500	1,085,249
2024-10-23	14.500	14.720	14.410	14.660	14.579	1,863,019
2024-10-22	14.330	14.480	14.280	14.450	14.371	1,508,484
2024-10-21	14.380	14.440	14.120	14.330	14.251	2,256,890
2024-10-18	14.090	14.410	13.850	14.260	14.182	3,143,154
2024-10-17	14.320	14.470	14.050	14.090	14.013	1,423,588
2024-10-16	14.230	14.520	14.230	14.320	14.241	1,121,000
2024-10-15	14.560	14.660	14.360	14.390	14.311	1,435,900
2024-10-14	14.550	14.680	14.350	14.650	14.569	1,704,400
2024-10-11	14.780	14.830	14.300	14.470	14.390	2,243,207
2024-10-10	14.810	15.300	14.630	14.860	14.778	2,634,600
2024-10-09	15.800	15.800	14.880	14.880	14.798	5,307,395
2024-10-08	16.540	16.540	15.260	15.850	15.763	6,874,724
2024-09-30	14.550	15.170	14.210	15.040	14.957	7,022,282
2024-09-27	13.660	13.980	13.660	13.970	13.893	1,421,491
2024-09-26	13.150	13.480	13.090	13.480	13.406	1,203,791
2024-09-25	12.900	13.320	12.900	13.140	13.068	1,507,800
2024-09-24	12.390	12.850	12.390	12.840	12.769	1,236,700
2024-09-23	12.480	12.700	12.370	12.400	12.332	799,068
2024-09-20	12.550	12.640	12.450	12.570	12.501	541,942
2024-09-19	12.350	12.700	12.320	12.630	12.561	787,862
2024-09-18	12.410	12.410	12.130	12.340	12.272	451,200
2024-09-13	12.420	12.520	12.280	12.340	12.272	871,200
2024-09-12	12.520	12.660	12.400	12.420	12.352	659,617
2024-09-11	12.380	12.580	12.330	12.520	12.451	794,000
2024-09-10	12.580	12.740	12.290	12.440	12.372	1,248,800
2024-09-09	12.960	13.020	12.500	12.610	12.541	1,373,000
2024-09-06	13.230	13.230	12.940	12.940	12.869	658,500
2024-09-05	13.030	13.310	13.030	13.170	13.098	653,844
2024-09-04	13.290	13.400	13.230	13.250	13.177	530,120
2024-09-03	13.390	13.520	13.100	13.320	13.247	664,800
2024-09-02	13.430	13.570	13.370	13.380	13.306	679,203
2024-08-30	13.360	13.580	13.220	13.490	13.416	1,037,500
2024-08-29	13.260	13.390	13.180	13.360	13.287	473,300
2024-08-28	13.130	13.330	13.110	13.270	13.197	503,300
2024-08-27	13.400	13.400	13.070	13.120	13.048	519,200
2024-08-26	12.940	13.270	12.940	13.160	13.088	470,200
2024-08-23	13.110	13.200	12.980	13.030	12.958	584,700
2024-08-22	13.310	13.450	13.100	13.130	13.058	594,800
2024-08-21	13.380	13.450	13.310	13.340	13.267	343,536
2024-08-20	13.530	13.910	13.380	13.430	13.356	967,900
2024-08-19	13.880	13.930	13.760	13.810	13.734	431,000
2024-08-16	14.000	14.010	13.800	13.820	13.744	527,100
2024-08-15	13.900	14.050	13.800	13.930	13.853	565,700
2024-08-14	14.160	14.160	13.880	13.920	13.843	531,600
2024-08-13	14.050	14.100	13.830	14.060	13.983	530,774
2024-08-12	14.140	14.140	13.910	13.940	13.863	603,079
2024-08-09	14.150	14.280	14.100	14.140	14.062	886,705
2024-08-08	14.060	14.220	13.970	14.130	14.052	649,636
2024-08-07	14.150	14.150	13.890	14.070	13.993	576,283
2024-08-06	14.090	14.190	13.970	14.080	14.003	597,200
2024-08-05	14.150	14.290	13.890	13.930	13.853	787,600
2024-08-02	14.180	14.330	14.110	14.150	14.072	500,947
2024-08-01	14.380	14.470	14.240	14.250	14.172	593,747
2024-07-31	13.990	14.370	13.990	14.350	14.271	778,900
2024-07-30	13.940	14.050	13.800	14.040	13.963	501,000
2024-07-29	14.000	14.040	13.850	13.870	13.794	538,884

← NewerPage 9 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.