Shenzhen - Delayed Quote
CNY
Wanxiang Qianchao Co.,Ltd. (000559.SZ)
12.87
+0.27
(+2.14%)
At close: 3:04:06 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
12.52
13.40
12.22
12.60
12.60
174,013,559
Oct 29, 2026
13.40
13.82
12.96
13.02
13.02
252,592,573
Oct 28, 2026
12.06
13.18
11.92
13.18
13.18
106,819,402
Oct 27, 2026
13.00
13.19
11.89
11.98
11.98
205,602,378
Oct 26, 2026
11.90
12.71
11.90
12.71
12.71
199,642,832
Oct 23, 2026
10.31
11.55
10.17
11.55
11.55
117,399,792
Oct 22, 2026
10.29
10.88
10.25
10.50
10.50
71,944,996
Oct 21, 2026
10.47
10.60
10.27
10.29
10.29
54,020,241
Oct 20, 2026
9.91
10.77
9.84
10.45
10.45
96,481,774
Oct 19, 2026
9.39
10.04
9.36
9.91
9.91
43,101,290
Oct 16, 2026
9.44
9.80
9.33
9.54
9.54
37,141,726
Oct 15, 2026
9.39
9.57
9.22
9.26
9.26
31,954,133
Oct 14, 2026
9.98
9.98
9.63
9.63
9.63
32,336,269
Oct 13, 2026
9.95
10.06
9.73
10.00
10.00
33,776,385
Oct 12, 2026
10.47
10.47
10.16
10.17
10.17
28,038,515
Oct 9, 2026
10.36
10.60
9.86
10.56
10.56
52,648,338
Oct 8, 2026
10.85
10.90
10.35
10.41
10.41
41,779,676
Sep 30, 2026
10.79
11.35
10.65
10.87
10.87
58,451,447
Sep 29, 2026
10.81
11.07
10.69
10.76
10.76
41,098,536
Sep 28, 2026
11.00
11.23
10.81
10.91
10.91
47,869,171
Sep 24, 2026
11.20
11.72
11.08
11.10
11.10
74,851,354
Sep 23, 2026
11.33
11.41
11.05
11.16
11.16
60,466,384
Sep 22, 2026
11.78
11.80
11.38
11.43
11.43
98,959,918
Sep 21, 2026
11.01
12.12
10.92
11.72
11.72
157,037,885
Sep 18, 2026
10.72
11.72
10.71
11.02
11.02
78,666,681
Sep 17, 2026
10.26
10.75
10.26
10.70
10.70
42,889,674
Sep 16, 2026
10.31
10.38
10.17
10.30
10.30
17,486,383
Sep 15, 2026
10.48
10.57
10.34
10.35
10.35
15,950,058
Sep 14, 2026
10.41
10.65
10.30
10.52
10.52
20,458,710
Sep 11, 2026
10.50
10.54
10.24
10.41
10.41
23,609,788
Sep 10, 2026
10.78
10.78
10.53
10.60
10.60
18,843,242
Sep 9, 2026
10.88
10.94
10.79
10.82
10.82
19,194,740
Sep 8, 2026
10.98
11.05
10.88
10.91
10.91
24,518,738
Sep 7, 2026
10.90
11.18
10.76
11.04
11.04
33,744,019
Sep 4, 2026
11.65
11.94
10.86
10.91
10.91
59,665,902
Sep 3, 2026
11.18
11.36
11.08
11.22
11.22
22,093,039
Sep 2, 2026
11.11
11.21
11.01
11.12
11.12
17,857,248
Sep 1, 2026
11.22
11.39
11.18
11.22
11.22
22,911,333
Aug 31, 2026
11.00
11.23
10.94
11.23
11.23
23,807,167
Aug 28, 2026
11.37
11.44
11.03
11.08
11.08
32,933,741
Aug 27, 2026
11.27
11.42
11.18
11.38
11.38
21,350,738
Aug 26, 2026
11.17
11.39
11.11
11.26
11.26
26,306,328
Aug 25, 2026
10.84
11.27
10.77
11.18
11.18
32,213,703
Aug 24, 2026
10.96
11.03
10.70
10.84
10.84
20,194,187
Aug 21, 2026
10.79
11.00
10.71
10.96
10.96
19,938,680
Aug 20, 2026
11.23
11.28
10.84
10.88
10.88
29,715,584
Aug 19, 2026
11.92
11.92
11.00
11.01
11.01
58,014,277
Aug 18, 2026
11.92
12.09
11.79
12.08
12.08
50,043,164
Aug 17, 2026
11.64
11.92
11.59
11.91
11.91
30,144,844
Aug 14, 2026
11.72
11.79
11.52
11.64
11.64
25,529,341
Aug 13, 2026
11.95
11.98
11.70
11.71
11.71
29,335,492
Aug 12, 2026
11.82
11.96
11.73
11.88
11.88
25,826,952
Aug 11, 2026
11.70
11.98
11.64
11.81
11.81
39,109,728
Aug 10, 2026
11.90
11.94
11.58
11.80
11.80
29,351,388
Aug 7, 2026
11.86
11.92
11.54
11.77
11.77
37,456,930
Aug 6, 2026
11.90
12.11
11.73
11.80
11.80
47,089,814
Aug 5, 2026
11.72
12.02
11.67
11.99
11.99
52,417,125
Aug 4, 2026
11.48
11.72
11.33
11.70
11.70
43,391,362
Aug 3, 2026
11.28
11.56
11.21
11.48
11.48
48,576,082
Jul 31, 2026
10.90
11.39
10.90
11.23
11.23
60,713,679
Jul 30, 2026
10.69
10.97
10.62
10.71
10.71
33,584,225
Jul 29, 2026
10.52
10.85
10.37
10.77
10.77
39,253,638
Jul 28, 2026
10.55
10.72
10.45
10.49
10.49
24,716,221
Jul 27, 2026
10.31
10.65
10.31
10.63
10.63
28,376,264
Jul 24, 2026
10.55
10.64
10.28
10.32
10.32
26,926,214
Jul 23, 2026
10.37
10.78
10.32
10.73
10.73
30,767,938
Jul 22, 2026
10.58
10.68
10.37
10.47
10.47
28,236,507
Jul 21, 2026
10.35
10.66
10.04
10.66
10.66
48,546,425
Jul 20, 2026
10.56
10.83
10.11
10.34
10.34
47,873,889
Jul 17, 2026
11.11
11.20
10.46
10.54
10.54
42,769,324
Jul 16, 2026
11.20
11.42
11.03
11.08
11.08
32,063,798
Jul 15, 2026
11.25
11.49
11.13
11.23
11.23
29,153,655
Jul 14, 2026
11.16
11.31
10.95
11.25
11.25
34,831,158
Jul 13, 2026
11.90
11.91
11.19
11.20
11.20
45,083,822
Jul 10, 2026
11.96
12.42
11.94
12.02
12.02
58,647,362
Jul 9, 2026
11.76
11.99
11.44
11.94
11.94
47,072,264
Jul 8, 2026
12.47
12.56
11.79
11.79
11.79
59,927,428
Jul 7, 2026
13.13
13.56
12.50
12.60
12.60
62,209,371
Jul 6, 2026
13.92
14.07
13.10
13.12
13.12
103,908,703
Jul 3, 2026
13.28
14.45
13.24
14.22
14.22
144,938,137
Jul 2, 2026
13.00
13.72
12.91
13.17
13.17
86,513,638
Jul 1, 2026
12.93
13.30
12.90
13.03
13.03
47,735,177
Jun 30, 2026
12.66
13.09
12.49
12.93
12.93
50,196,032
Jun 29, 2026
12.61
12.75
12.27
12.51
12.51
47,879,282
Jun 26, 2026
13.25
13.25
12.62
12.63
12.63
56,416,288
Jun 25, 2026
13.41
13.82
13.18
13.33
13.33
53,272,470
Jun 24, 2026
13.75
13.82
13.36
13.58
13.58
43,157,715
Jun 23, 2026
13.74
14.30
13.51
13.56
13.56
63,970,370
Jun 22, 2026
13.61
13.83
13.09
13.81
13.81
64,617,116
Jun 18, 2026
13.55
13.93
13.44
13.75
13.75
45,664,601
Jun 17, 2026
13.78
13.84
13.52
13.57
13.57
40,171,519
Jun 16, 2026
13.92
14.04
13.65
13.79
13.79
42,204,659
Jun 15, 2026
13.56
13.95
13.51
13.92
13.92
42,959,818
Jun 12, 2026
13.48
13.76
13.30
13.43
13.43
47,391,995
Jun 11, 2026
13.15
13.50
12.94
13.21
13.21
54,960,722
Jun 10, 2026
14.33
14.42
13.40
13.40
13.40
73,660,925
Jun 9, 2026
14.91
14.91
14.30
14.50
14.50
53,332,013
Jun 8, 2026
14.47
15.21
14.38
14.73
14.73
59,393,655
Jun 5, 2026
14.71
15.50
14.10
15.06
15.06
102,165,108
Jun 4, 2026
14.51
15.20
14.30
14.85
14.85
66,067,625
Jun 3, 2026
14.86
15.08
14.64
14.70
14.70
61,234,403
Jun 2, 2026
15.24
15.51
14.91
14.93
14.93
61,837,848
Jun 1, 2026
14.92
15.24
14.70
15.07
15.07
56,221,106
May 29, 2026
15.49
15.55
14.65
14.78
14.78
69,257,637
May 28, 2026
15.62
15.85
15.12
15.32
15.32
75,606,485
May 27, 2026
16.39
16.45
15.57
15.76
15.76
108,532,166
May 26, 2026
17.20
17.93
16.66
16.82
16.82
115,194,830
May 25, 2026
17.90
17.99
17.25
17.45
17.45
99,549,964
May 22, 2026
17.80
18.20
17.36
17.91
17.91
120,255,301
May 21, 2026
17.65
18.60
17.60
18.09
18.09
188,923,791
May 20, 2026
17.90
18.07
17.33
17.68
17.68
106,095,358
May 19, 2026
0.2
Dividend
Dividends on any given ex-date include regular and any special dividends
May 19, 2026
17.81
18.40
17.70
18.12
18.12
142,902,092
May 18, 2026
17.30
18.98
17.11
18.18
17.98
203,060,284
May 15, 2026
17.22
17.99
17.10
17.50
17.31
178,080,172
May 14, 2026
17.57
17.61
16.51
16.54
16.36
95,273,872
May 13, 2026
17.42
17.61
17.20
17.45
17.26
71,781,723
May 12, 2026
17.76
18.01
17.49
17.51
17.32
89,814,792
May 11, 2026
17.68
18.03
17.40
17.80
17.60
149,811,661
May 8, 2026
17.20
18.54
17.02
17.68
17.49
175,521,198
May 7, 2026
16.70
17.45
16.50
17.20
17.01
98,509,663
May 6, 2026
16.09
16.79
16.09
16.62
16.44
80,516,239
Apr 30, 2026
15.73
16.43
15.72
16.09
15.91
61,952,657
Apr 29, 2026
15.70
16.11
15.60
15.84
15.67
60,608,791
Apr 28, 2026
16.80
16.90
15.73
15.76
15.59
111,151,896
Apr 27, 2026
17.00
17.42
16.67
17.08
16.89
98,891,659
Apr 24, 2026
17.58
18.01
17.50
17.70
17.51
116,958,656
Apr 23, 2026
17.16
18.78
16.53
17.98
17.78
200,423,122
Apr 22, 2026
16.98
17.34
16.85
17.15
16.96
96,435,032
Apr 21, 2026
16.44
17.70
16.21
17.27
17.08
167,208,158
Apr 20, 2026
16.30
16.84
16.20
16.60
16.42
110,564,044
Apr 17, 2026
16.28
16.45
16.11
16.29
16.11
73,048,265
Apr 16, 2026
16.69
16.78
16.30
16.54
16.36
92,795,692
Apr 15, 2026
16.60
16.70
16.18
16.28
16.10
99,671,032
Apr 14, 2026
16.33
16.58
16.03
16.46
16.28
100,146,547
Apr 13, 2026
15.90
16.18
15.86
16.15
15.97
112,410,667
Apr 10, 2026
15.47
16.84
15.40
16.32
16.14
184,707,684
Apr 9, 2026
15.41
15.52
15.08
15.31
15.14
50,293,754
Apr 8, 2026
15.26
15.72
15.20
15.69
15.52
61,902,961
Apr 7, 2026
15.01
15.10
14.77
14.85
14.69
35,119,940
Apr 3, 2026
15.41
15.42
14.79
14.80
14.64
42,553,207
Apr 2, 2026
15.55
15.68
15.16
15.24
15.07
49,700,991
Apr 1, 2026
15.79
15.95
15.43
15.69
15.52
70,350,525
Mar 31, 2026
15.40
15.95
15.40
15.43
15.26
64,552,589
Mar 30, 2026
15.15
15.46
15.08
15.40
15.23
39,423,637
Mar 27, 2026
15.11
15.56
15.11
15.43
15.26
46,780,290
Mar 26, 2026
15.49
15.95
15.40
15.46
15.29
77,031,349
Mar 25, 2026
15.06
15.73
15.06
15.60
15.43
85,475,624
Mar 24, 2026
15.18
15.22
14.64
15.01
14.84
66,667,579
Mar 23, 2026
15.29
15.70
14.75
14.83
14.67
84,941,180
Mar 20, 2026
15.99
16.15
15.50
15.55
15.38
46,802,413
Mar 19, 2026
16.23
16.28
15.83
15.92
15.74
56,713,632
Mar 18, 2026
16.36
16.60
16.21
16.57
16.39
45,386,755
Mar 17, 2026
16.89
17.00
16.30
16.32
16.14
58,857,286
Mar 16, 2026
16.81
16.89
16.36
16.69
16.51
58,466,531
Mar 13, 2026
17.35
17.45
16.85
16.95
16.76
75,597,794
Mar 12, 2026
17.81
18.07
17.51
17.57
17.38
71,948,282
Mar 11, 2026
18.27
18.45
17.84
17.89
17.69
94,550,203
Mar 10, 2026
18.00
18.62
17.80
18.37
18.17
134,427,603
Mar 9, 2026
17.47
17.75
17.10
17.66
17.47
76,558,576
Mar 6, 2026
17.73
18.26
17.63
17.89
17.69
70,105,313
Mar 5, 2026
17.90
18.18
17.71
17.86
17.66
97,815,051
Mar 4, 2026
16.91
17.64
16.91
17.49
17.30
86,154,695
Mar 3, 2026
18.67
19.09
17.04
17.20
17.01
152,114,585
Mar 2, 2026
19.26
19.53
18.60
18.68
18.47
162,375,550
Feb 27, 2026
19.22
20.17
19.10
20.07
19.85
141,709,758
Feb 26, 2026
19.27
20.24
19.16
19.44
19.23
162,831,780
Feb 25, 2026
19.43
19.47
18.88
19.28
19.07
152,528,822
Feb 24, 2026
20.41
20.78
18.85
19.88
19.66
240,073,049
Feb 13, 2026
19.52
20.64
19.46
20.31
20.09
249,907,782
Feb 12, 2026
19.85
20.53
19.56
19.62
19.40
238,529,116
Feb 11, 2026
19.24
20.88
18.80
20.21
19.99
363,938,704
Feb 10, 2026
17.75
19.53
17.53
19.53
19.32
229,672,371
Feb 9, 2026
17.41
17.93
17.38
17.75
17.55
131,247,991
Feb 6, 2026
16.56
17.98
16.50
17.42
17.23
173,222,972
Feb 5, 2026
17.02
17.08
16.55
16.65
16.47
84,649,735
Feb 4, 2026
17.30
17.39
17.02
17.19
17.00
95,858,589
Feb 3, 2026
17.30
17.55
16.91
17.52
17.33
126,197,445
Feb 2, 2026
17.06
17.92
17.06
17.24
17.05
149,810,746
Jan 30, 2026
17.19
17.58
16.73
17.23
17.04
126,410,852
Jan 29, 2026
17.74
17.93
17.11
17.20
17.01
132,503,054
Jan 28, 2026
18.33
18.33
17.51
17.80
17.60
148,195,886
Jan 27, 2026
18.70
18.91
18.06
18.51
18.31
146,806,729
Jan 26, 2026
19.81
20.30
18.61
18.81
18.60
197,687,175
Jan 23, 2026
19.72
20.68
19.51
19.69
19.47
203,490,132
Jan 22, 2026
20.06
20.84
19.49
19.68
19.46
234,309,792
Jan 21, 2026
19.10
20.43
18.89
20.06
19.84
282,444,284
Jan 20, 2026
19.22
19.85
18.89
19.46
19.25
219,520,608
Jan 19, 2026
19.43
19.99
18.81
19.42
19.21
295,281,775
Jan 16, 2026
18.21
19.79
18.21
19.26
19.05
342,533,648
Jan 15, 2026
18.56
18.78
17.76
17.99
17.79
228,245,158
Jan 14, 2026
18.96
20.09
18.53
18.79
18.58
316,324,151
Jan 13, 2026
20.11
20.96
18.46
18.95
18.74
347,836,457
Jan 12, 2026
19.85
21.80
19.50
20.45
20.23
359,069,354
Jan 9, 2026
18.33
20.36
18.12
19.85
19.63
353,511,025
Jan 8, 2026
17.34
19.10
17.20
18.51
18.31
335,467,313
Jan 7, 2026
17.50
19.11
17.40
17.82
17.62
359,146,721
Jan 6, 2026
16.71
18.72
16.50
18.09
17.89
419,846,724
Jan 5, 2026
16.50
17.57
16.50
17.02
16.83
381,222,736
Dec 31, 2025
16.59
17.26
15.89
17.20
17.01
474,364,360
Dec 30, 2025
13.88
15.69
13.80
15.69
15.52
234,679,028
Dec 29, 2025
13.63
14.98
13.47
14.26
14.10
278,905,860
Dec 26, 2025
13.50
14.11
13.43
13.63
13.48
309,932,983
Dec 25, 2025
12.40
13.44
12.39
13.44
13.29
150,119,902
Dec 24, 2025
11.68
12.58
11.68
12.22
12.09
137,353,491
Dec 23, 2025
11.66
12.15
11.64
11.76
11.63
113,419,112
Dec 22, 2025
11.52
11.77
11.43
11.64
11.51
85,267,880
Dec 19, 2025
11.26
11.53
11.26
11.41
11.28
49,722,395
Dec 18, 2025
11.21
11.58
11.19
11.25
11.13
53,071,465
Dec 17, 2025
11.10
11.41
11.10
11.35
11.23
49,346,187
Dec 16, 2025
11.56
11.60
11.02
11.14
11.02
61,067,944
Dec 15, 2025
11.61
11.73
11.45
11.45
11.32
52,214,157
Dec 12, 2025
11.77
11.83
11.59
11.76
11.63
55,876,032
Dec 11, 2025
12.10
12.17
11.73
11.77
11.64
71,496,089
Dec 10, 2025
12.12
12.22
12.00
12.08
11.95
65,172,344
Dec 9, 2025
12.41
12.54
12.14
12.23
12.10
86,913,127
Dec 8, 2025
12.47
12.65
12.26
12.51
12.37
111,879,719
Dec 5, 2025
12.61
12.72
12.05
12.39
12.25
137,074,874
Dec 4, 2025
13.46
13.60
12.75
12.75
12.61
151,008,855
Dec 3, 2025
12.88
13.24
12.70
12.99
12.85
140,217,233
Dec 2, 2025
12.56
13.20
12.51
13.04
12.90
161,613,826
Dec 1, 2025
12.40
12.98
12.38
12.60
12.46
128,685,982
Nov 28, 2025
12.50
12.74
12.25
12.53
12.39
132,523,447
Nov 27, 2025
11.81
12.96
11.72
12.70
12.56
204,875,938
Nov 26, 2025
11.63
12.29
11.49
12.00
11.87
140,537,535
Nov 25, 2025
11.89
12.12
11.73
11.79
11.66
115,951,094
Nov 24, 2025
11.55
12.00
11.30
11.82
11.69
115,967,912
Nov 21, 2025
11.30
12.10
11.22
11.64
11.51
161,624,421
Nov 20, 2025
11.87
11.97
11.54
11.56
11.43
86,842,348
Nov 19, 2025
12.07
12.22
11.77
11.86
11.73
115,906,744
Nov 18, 2025
12.61
12.70
12.09
12.10
11.97
148,128,792
Nov 17, 2025
12.75
13.28
12.55
12.77
12.63
137,268,266
Nov 14, 2025
14.09
14.09
12.97
12.98
12.84
256,128,796
Nov 13, 2025
14.57
14.84
14.01
14.41
14.25
228,674,290
Nov 12, 2025
13.96
15.00
13.80
14.78
14.62
265,085,310
Nov 11, 2025
13.70
15.09
13.70
14.19
14.03
286,322,466
Nov 10, 2025
13.72
14.19
13.51
13.95
13.80
239,346,735
Nov 7, 2025
14.09
14.55
13.60
13.70
13.55
370,737,201
Nov 6, 2025
12.45
13.86
12.23
13.86
13.71
165,778,074
Nov 5, 2025
12.35
12.80
12.06
12.60
12.46
187,463,784
Nov 4, 2025
12.45
13.29
11.93
12.97
12.83
290,550,994
Nov 3, 2025
13.79
13.79
12.32
12.45
12.31
299,527,917
