Shanghai - Delayed Quote
CNY
Wanhua Chemical Group Co., Ltd. (600309.SS)
70.32
+0.12
(+0.17%)
At close: 3:00:00 PM GMT+8
Currency in CNY
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
69.91
71.18
69.32
70.20
70.20
16,674,904
Oct 29, 2026
71.48
71.48
69.80
70.61
70.61
16,847,199
Oct 28, 2026
71.09
71.10
69.77
70.46
70.46
22,269,957
Oct 27, 2026
69.00
70.94
68.69
70.33
70.33
45,545,616
Oct 26, 2026
67.49
67.79
66.49
67.65
67.65
18,454,931
Oct 23, 2026
65.43
67.00
64.92
66.90
66.90
21,801,748
Oct 22, 2026
66.97
66.97
65.30
65.86
65.86
16,891,122
Oct 21, 2026
67.00
67.07
66.22
66.48
66.48
14,581,690
Oct 20, 2026
67.00
67.20
65.85
66.90
66.90
15,512,213
Oct 19, 2026
65.98
67.39
65.70
67.10
67.10
14,763,924
Oct 16, 2026
65.18
66.60
65.12
66.24
66.24
21,155,583
Oct 15, 2026
65.13
65.79
64.20
64.95
64.95
31,824,562
Oct 14, 2026
66.71
67.43
66.22
66.38
66.38
19,047,946
Oct 13, 2026
68.70
68.88
66.20
66.70
66.70
33,073,544
Oct 12, 2026
70.20
70.50
68.51
69.20
69.20
19,193,744
Oct 9, 2026
69.79
70.56
69.45
70.20
70.20
19,826,977
Oct 8, 2026
68.98
70.88
68.90
69.79
69.79
23,782,795
Sep 30, 2026
67.72
69.29
67.72
68.90
68.90
19,876,670
Sep 29, 2026
69.40
69.40
67.01
67.66
67.66
26,783,139
Sep 28, 2026
69.46
69.99
69.00
69.40
69.40
18,157,443
Sep 24, 2026
71.21
71.28
69.23
69.45
69.45
29,477,929
Sep 23, 2026
70.66
72.49
69.62
71.60
71.60
38,983,055
Sep 22, 2026
70.60
71.19
70.16
70.66
70.66
21,953,549
Sep 21, 2026
70.50
70.84
69.95
70.51
70.51
26,640,533
Sep 18, 2026
70.33
71.15
69.93
71.15
71.15
28,743,319
Sep 17, 2026
70.00
71.09
69.88
70.33
70.33
19,787,322
Sep 16, 2026
73.00
73.21
69.10
70.78
70.78
50,675,875
Sep 15, 2026
73.15
74.10
72.88
72.99
72.99
18,504,529
Sep 14, 2026
74.00
74.39
72.58
73.51
73.51
24,064,745
Sep 11, 2026
0.81
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 11, 2026
76.03
76.40
73.12
74.50
74.50
33,673,804
Sep 10, 2026
78.99
78.99
76.90
77.15
76.34
24,683,269
Sep 9, 2026
77.87
79.06
77.11
78.87
78.04
26,444,941
Sep 8, 2026
76.70
78.81
76.25
78.09
77.27
32,982,921
Sep 7, 2026
77.66
77.66
75.79
76.74
75.93
25,121,076
Sep 4, 2026
77.66
79.28
77.18
77.66
76.84
36,248,486
Sep 3, 2026
75.18
77.69
74.91
77.38
76.57
40,677,967
Sep 2, 2026
77.30
77.60
75.05
75.18
74.39
30,948,382
Sep 1, 2026
76.10
78.68
76.00
77.02
76.21
45,219,948
Aug 31, 2026
78.25
78.51
75.31
76.32
75.52
44,547,087
Aug 28, 2026
75.80
78.18
75.53
78.04
77.22
47,622,107
Aug 27, 2026
74.26
76.76
74.01
75.92
75.12
36,425,989
Aug 26, 2026
72.51
74.82
71.63
74.49
73.71
36,209,259
Aug 25, 2026
74.03
75.43
72.52
72.87
72.10
40,606,464
Aug 24, 2026
73.95
74.74
72.60
73.19
72.42
23,340,065
Aug 21, 2026
75.00
75.00
73.52
73.98
73.20
23,056,817
Aug 20, 2026
73.41
76.30
73.41
75.16
74.37
37,717,070
Aug 19, 2026
73.01
74.48
72.90
73.89
73.11
30,646,111
Aug 18, 2026
72.75
74.42
72.70
73.27
72.50
28,431,100
Aug 17, 2026
73.21
73.60
72.48
73.13
72.36
28,796,316
Aug 14, 2026
73.02
73.90
72.92
73.04
72.27
19,427,305
Aug 13, 2026
74.76
74.77
73.05
73.11
72.34
35,048,937
Aug 12, 2026
75.69
76.38
74.92
75.06
74.27
24,221,260
Aug 11, 2026
78.04
79.00
75.62
75.65
74.86
39,077,260
Aug 10, 2026
75.50
79.10
75.49
78.01
77.19
45,539,928
Aug 7, 2026
74.97
76.80
74.58
75.72
74.93
35,125,333
Aug 6, 2026
74.12
75.81
74.00
74.97
74.18
33,319,830
Aug 5, 2026
73.20
74.58
72.63
74.45
73.67
33,976,693
Aug 4, 2026
74.49
75.18
73.23
73.64
72.87
34,285,575
Aug 3, 2026
74.28
75.93
73.21
75.30
74.51
33,959,767
Jul 31, 2026
75.31
75.40
73.88
74.51
73.73
45,042,605
Jul 30, 2026
74.15
76.57
74.10
76.56
75.76
43,719,598
Jul 29, 2026
74.58
75.68
72.70
74.49
73.71
40,525,725
Jul 28, 2026
74.15
74.60
72.52
74.20
73.42
28,169,784
Jul 27, 2026
74.54
74.54
72.37
74.15
73.37
28,032,197
Jul 24, 2026
75.35
75.90
73.57
73.75
72.98
34,032,803
Jul 23, 2026
74.00
75.94
72.48
75.49
74.70
47,917,178
Jul 22, 2026
71.01
74.70
71.00
74.00
73.22
54,359,500
Jul 21, 2026
72.00
73.00
70.88
71.75
71.00
51,952,211
Jul 20, 2026
70.07
71.99
68.88
71.99
71.23
60,333,870
Jul 17, 2026
68.37
70.91
68.10
70.04
69.30
55,904,726
Jul 16, 2026
69.69
70.80
68.24
68.36
67.64
35,740,517
Jul 15, 2026
69.00
70.80
68.15
70.09
69.35
36,645,609
Jul 14, 2026
66.70
69.80
66.48
69.60
68.87
37,742,560
Jul 13, 2026
68.71
68.88
66.90
66.95
66.25
31,822,780
Jul 10, 2026
68.50
70.16
66.73
68.71
67.99
41,039,014
Jul 9, 2026
70.03
70.03
67.41
68.88
68.16
41,375,927
Jul 8, 2026
71.50
72.23
69.68
70.02
69.28
39,932,515
Jul 7, 2026
73.64
74.41
70.66
71.05
70.30
65,352,983
Jul 6, 2026
69.19
73.48
68.45
71.02
70.27
47,174,613
Jul 3, 2026
69.48
71.00
68.08
69.18
68.45
37,063,384
Jul 2, 2026
67.61
70.61
67.55
68.60
67.88
45,077,323
Jul 1, 2026
67.99
69.58
66.00
68.29
67.57
61,132,538
Jun 30, 2026
71.01
71.39
67.28
68.41
67.69
62,129,651
Jun 29, 2026
71.79
73.00
69.64
71.93
71.17
38,579,354
Jun 26, 2026
73.60
75.20
70.93
71.79
71.04
35,201,488
Jun 25, 2026
74.01
74.88
71.85
73.61
72.84
40,088,870
Jun 24, 2026
72.80
76.00
72.78
74.70
73.92
48,294,539
Jun 23, 2026
75.59
76.84
72.60
72.80
72.04
55,264,118
Jun 22, 2026
69.12
74.50
68.32
74.30
73.52
63,398,807
Jun 18, 2026
70.01
70.58
68.40
69.05
68.33
34,831,389
Jun 17, 2026
70.00
71.12
69.00
70.79
70.05
33,298,046
Jun 16, 2026
72.50
72.81
69.85
70.07
69.33
47,916,519
Jun 15, 2026
73.52
76.48
72.13
73.50
72.73
63,193,265
Jun 12, 2026
67.20
72.83
66.80
71.67
70.92
60,211,407
Jun 11, 2026
68.53
68.90
65.90
67.15
66.44
33,294,432
Jun 10, 2026
68.50
69.59
67.28
67.90
67.19
27,950,498
Jun 9, 2026
70.01
70.25
68.34
69.25
68.52
30,845,849
Jun 8, 2026
71.43
72.30
69.28
69.75
69.02
36,573,927
Jun 5, 2026
72.18
74.68
71.51
72.46
71.70
37,062,920
Jun 4, 2026
74.11
74.11
71.79
72.17
71.41
35,026,071
Jun 3, 2026
75.00
75.08
73.01
74.17
73.39
37,269,724
Jun 2, 2026
75.85
76.00
74.36
75.16
74.37
30,096,841
Jun 1, 2026
73.41
76.44
72.59
75.85
75.05
44,626,321
May 29, 2026
73.85
74.91
73.11
73.45
72.68
26,179,814
May 28, 2026
75.04
75.70
72.83
73.85
73.07
30,996,115
May 27, 2026
1.25
Dividend
Dividends on any given ex-date include regular and any special dividends
May 27, 2026
76.50
76.51
74.62
75.04
74.25
24,304,329
May 26, 2026
76.50
77.78
76.10
77.58
75.53
27,364,583
May 25, 2026
78.50
79.40
76.50
76.85
74.82
28,384,366
May 22, 2026
78.00
78.50
76.83
77.99
75.93
21,984,710
May 21, 2026
79.32
80.77
77.49
77.49
75.44
28,095,163
May 20, 2026
79.00
79.99
78.03
79.00
76.91
25,630,205
May 19, 2026
80.01
80.20
78.36
79.50
77.40
23,610,453
May 18, 2026
81.30
81.33
79.13
79.90
77.79
34,749,164
May 15, 2026
82.40
83.85
81.43
81.81
79.65
28,304,797
May 14, 2026
83.25
85.65
81.90
81.99
79.82
34,796,946
May 13, 2026
83.59
83.68
82.50
83.33
81.13
24,447,392
May 12, 2026
83.48
84.16
82.55
83.29
81.09
27,657,148
May 11, 2026
83.61
84.35
83.10
83.51
81.30
33,804,429
May 8, 2026
84.80
85.38
83.41
83.60
81.39
32,557,102
May 7, 2026
88.66
88.99
83.80
84.80
82.56
69,520,837
May 6, 2026
89.56
89.77
86.70
89.73
87.36
35,932,360
Apr 30, 2026
90.00
90.71
88.51
89.54
87.17
23,258,542
Apr 29, 2026
89.05
90.45
88.53
90.35
87.96
30,566,526
Apr 28, 2026
88.50
90.34
88.40
89.48
87.11
25,455,283
Apr 27, 2026
89.50
90.92
88.50
88.97
86.62
29,439,935
Apr 24, 2026
88.10
90.63
88.00
89.54
87.17
38,758,973
Apr 23, 2026
87.70
88.90
86.01
87.65
85.33
34,792,098
Apr 22, 2026
87.49
89.75
87.09
87.70
85.38
31,422,964
Apr 21, 2026
87.47
88.54
83.04
87.49
85.18
42,291,491
Apr 20, 2026
87.50
88.98
86.67
87.54
85.23
29,839,915
Apr 17, 2026
89.50
90.20
87.50
87.77
85.45
34,332,940
Apr 16, 2026
89.00
91.36
88.89
90.10
87.72
26,747,428
Apr 15, 2026
89.99
90.98
88.04
89.08
86.72
36,689,458
Apr 14, 2026
92.04
92.19
89.06
90.68
88.28
40,211,503
Apr 13, 2026
89.07
93.14
88.34
92.20
89.76
41,848,520
Apr 10, 2026
87.86
89.60
87.00
89.07
86.71
29,127,675
Apr 9, 2026
85.91
87.80
85.59
87.59
85.27
29,631,530
Apr 8, 2026
85.00
87.01
83.99
86.44
84.15
38,249,893
Apr 7, 2026
81.80
86.78
81.80
86.27
83.99
42,361,030
Apr 3, 2026
83.30
84.28
82.03
82.38
80.20
24,940,303
Apr 2, 2026
82.61
83.46
81.90
82.71
80.52
21,918,899
Apr 1, 2026
80.90
83.42
80.90
82.87
80.68
36,932,112
Mar 31, 2026
80.71
81.20
79.22
79.45
77.35
18,698,095
Mar 30, 2026
78.96
80.75
78.90
80.61
78.48
26,240,849
Mar 27, 2026
78.00
80.84
77.84
79.98
77.87
27,993,247
Mar 26, 2026
78.00
80.89
77.60
79.23
77.13
33,646,230
Mar 25, 2026
76.35
79.34
76.30
78.45
76.38
38,063,871
Mar 24, 2026
75.80
76.04
73.55
75.13
73.14
31,862,778
Mar 23, 2026
75.43
76.97
73.36
75.01
73.03
45,066,069
Mar 20, 2026
78.42
79.40
77.00
77.00
74.96
42,252,958
Mar 19, 2026
80.00
80.55
78.00
78.43
76.36
35,235,387
Mar 18, 2026
80.20
80.88
79.05
80.66
78.53
27,604,384
Mar 17, 2026
79.96
82.49
79.88
80.15
78.03
43,674,654
Mar 16, 2026
84.10
84.20
78.12
79.43
77.33
79,853,882
Mar 13, 2026
86.31
87.98
84.17
84.50
82.27
49,137,122
Mar 12, 2026
89.41
90.30
86.50
86.60
84.31
52,975,470
Mar 11, 2026
88.21
90.30
84.68
89.45
87.08
61,656,514
Mar 10, 2026
88.03
89.20
87.00
88.21
85.88
42,417,436
Mar 9, 2026
93.99
97.00
89.01
89.96
87.58
69,314,803
Mar 6, 2026
88.65
93.48
87.60
93.00
90.54
38,044,628
Mar 5, 2026
89.99
90.45
87.69
89.20
86.84
30,058,218
Mar 4, 2026
89.06
90.26
87.24
88.46
86.12
44,194,653
Mar 3, 2026
95.00
95.45
90.80
91.09
88.68
49,528,741
Mar 2, 2026
93.10
95.20
91.88
94.32
91.83
51,307,052
Feb 27, 2026
90.02
94.28
89.92
93.00
90.54
46,742,493
Feb 26, 2026
89.69
92.28
89.26
90.02
87.64
41,639,103
Feb 25, 2026
87.88
92.24
87.80
89.71
87.34
63,119,485
Feb 24, 2026
86.38
87.39
84.77
87.25
84.94
29,640,230
Feb 13, 2026
87.01
87.06
84.65
84.96
82.71
34,240,209
Feb 12, 2026
88.80
89.52
87.70
88.00
85.67
27,602,811
Feb 11, 2026
85.59
89.88
84.78
88.85
86.50
49,790,969
Feb 10, 2026
86.66
86.66
84.03
86.00
83.73
32,274,504
Feb 9, 2026
86.85
88.30
85.66
87.02
84.72
34,252,439
Feb 6, 2026
81.94
88.46
81.52
86.70
84.41
54,363,293
Feb 5, 2026
85.79
86.39
82.50
83.61
81.40
27,227,242
Feb 4, 2026
83.80
85.20
82.98
84.80
82.56
31,262,115
Feb 3, 2026
81.68
83.64
81.40
83.34
81.14
42,700,097
Feb 2, 2026
86.60
86.96
79.58
80.33
78.21
82,870,072
Jan 30, 2026
86.96
89.61
85.19
87.97
85.64
49,190,201
Jan 29, 2026
88.10
89.97
86.19
87.60
85.28
61,152,217
Jan 28, 2026
84.70
89.98
84.70
87.31
85.00
81,065,182
Jan 27, 2026
84.95
87.48
83.53
84.70
82.46
44,754,634
Jan 26, 2026
84.25
87.88
83.99
84.97
82.72
55,512,198
Jan 23, 2026
85.64
86.46
83.80
84.25
82.02
39,709,089
Jan 22, 2026
85.17
86.30
83.80
85.30
83.04
45,492,207
Jan 21, 2026
86.20
86.69
83.80
84.08
81.86
47,391,462
Jan 20, 2026
82.38
86.97
82.12
86.02
83.75
69,698,585
Jan 19, 2026
77.90
82.79
77.39
82.40
80.22
50,734,380
Jan 16, 2026
80.15
81.18
78.00
78.72
76.64
33,361,211
Jan 15, 2026
77.50
80.94
77.31
79.46
77.36
39,913,965
Jan 14, 2026
78.67
80.56
77.80
77.80
75.74
41,867,618
Jan 13, 2026
78.08
80.13
77.77
78.76
76.68
35,511,188
Jan 12, 2026
79.33
79.88
77.66
78.14
76.07
37,575,205
Jan 9, 2026
80.00
80.61
78.41
79.35
77.25
33,361,851
Jan 8, 2026
81.92
81.92
78.43
79.69
77.58
46,547,605
Jan 7, 2026
82.25
83.66
81.40
81.93
79.76
32,322,327
Jan 6, 2026
77.03
83.38
77.03
82.95
80.76
58,461,093
Jan 5, 2026
77.20
78.81
76.23
77.33
75.29
26,156,140
Dec 31, 2025
76.80
77.43
76.09
76.68
74.65
16,402,835
Dec 30, 2025
75.50
77.99
75.02
77.00
74.96
26,628,429
Dec 29, 2025
76.92
77.20
75.70
76.15
74.14
21,379,964
Dec 26, 2025
76.60
78.00
75.70
76.98
74.94
27,102,918
Dec 25, 2025
77.09
78.50
76.67
76.71
74.68
24,515,318
Dec 24, 2025
74.98
77.37
74.86
77.07
75.03
34,606,152
Dec 23, 2025
75.81
76.18
74.50
74.80
72.82
25,929,325
Dec 22, 2025
75.59
76.19
75.11
75.79
73.79
26,472,838
Dec 19, 2025
75.07
76.08
75.07
75.59
73.59
24,316,829
Dec 18, 2025
74.23
76.99
73.85
75.54
73.54
50,672,310
Dec 17, 2025
69.75
74.88
69.75
74.22
72.26
70,113,383
Dec 16, 2025
69.55
70.19
67.98
70.07
68.22
28,023,480
Dec 15, 2025
68.44
70.99
68.00
69.69
67.85
35,282,360
Dec 12, 2025
68.47
68.81
67.53
68.47
66.66
22,545,949
Dec 11, 2025
69.31
70.50
68.18
68.47
66.66
19,939,222
Dec 10, 2025
68.97
69.43
67.90
69.30
67.47
23,836,299
Dec 9, 2025
69.97
71.00
69.00
69.30
67.47
33,206,086
Dec 8, 2025
70.20
70.70
69.38
69.97
68.12
32,980,285
Dec 5, 2025
67.82
70.67
67.70
69.98
68.13
49,644,630
Dec 4, 2025
68.07
68.80
67.26
67.68
65.89
19,112,102
Dec 3, 2025
67.20
69.37
67.13
68.20
66.40
45,965,755
Dec 2, 2025
67.80
68.09
66.90
67.00
65.23
20,528,297
Dec 1, 2025
66.97
68.18
66.60
67.96
66.16
31,290,308
Nov 28, 2025
65.89
67.98
65.85
67.12
65.35
38,835,522
Nov 27, 2025
63.40
66.33
63.35
65.90
64.16
37,808,866
Nov 26, 2025
63.06
63.88
62.82
63.70
62.02
16,865,100
Nov 25, 2025
63.00
64.10
62.93
63.04
61.37
21,653,463
Nov 24, 2025
63.43
63.65
62.26
62.79
61.13
24,233,482
Nov 21, 2025
63.85
63.93
62.33
62.71
61.05
29,871,474
Nov 20, 2025
65.97
66.47
64.18
64.30
62.60
20,779,325
Nov 19, 2025
65.20
66.00
65.00
65.61
63.88
16,299,274
Nov 18, 2025
66.40
66.76
65.02
65.40
63.67
23,416,199
Nov 17, 2025
65.08
67.68
65.08
66.38
64.62
32,643,084
Nov 14, 2025
67.40
68.28
65.80
65.80
64.06
50,450,296
Nov 13, 2025
67.40
69.16
67.40
68.71
66.89
41,645,840
Nov 12, 2025
68.00
68.50
67.23
67.77
65.98
29,905,691
Nov 11, 2025
67.40
68.49
66.75
67.95
66.15
37,354,469
Nov 10, 2025
66.20
68.78
66.15
67.86
66.07
78,664,160
Nov 7, 2025
61.69
65.51
61.35
65.27
63.54
76,216,000
Nov 6, 2025
61.30
62.45
61.30
61.70
60.07
20,536,310
Nov 5, 2025
61.11
62.08
60.69
61.47
59.84
17,793,560
Nov 4, 2025
62.35
62.85
61.11
61.60
59.97
18,933,855
Nov 3, 2025
62.85
62.96
61.66
62.52
60.87
18,291,773
