Zhejiang Wanfeng Auto Wheel Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-25	15.840	16.710	15.700	16.710	16.024	350,490,728
2024-04-24	13.610	15.190	13.560	15.190	14.566	250,125,957
2024-04-23	13.930	14.830	13.810	13.810	13.243	263,258,304
2024-04-22	15.050	15.240	14.460	14.460	13.866	204,792,737
2024-04-19	14.500	16.070	14.310	16.070	15.410	419,235,451
2024-04-18	13.900	15.320	13.500	14.610	14.010	386,568,806
2024-04-17	13.200	14.170	13.120	13.930	13.358	290,666,358
2024-04-16	12.760	13.380	12.630	12.910	12.380	214,110,899
2024-04-15	13.010	13.300	12.710	12.890	12.361	189,664,210
2024-04-12	12.900	13.580	12.900	13.020	12.485	210,938,847
2024-04-11	14.000	14.000	13.430	13.430	12.878	245,398,838
2024-04-10	13.940	15.430	13.630	14.920	14.307	373,760,967
2024-04-09	14.420	14.700	13.930	14.030	13.454	219,044,743
2024-04-08	14.600	14.640	14.240	14.360	13.770	198,280,181
2024-04-03	14.650	14.860	14.210	14.270	13.684	300,045,710
2024-04-02	16.130	16.790	14.630	14.800	14.192	433,083,686
2024-04-01	16.880	17.000	16.000	16.260	15.592	297,201,178
2024-03-29	16.900	17.310	16.350	16.900	16.206	289,487,743
2024-03-28	14.870	15.740	14.770	15.740	15.094	192,601,610
2024-03-27	14.480	14.980	13.950	14.310	13.722	295,154,082
2024-03-26	14.380	15.180	14.000	15.130	14.509	341,769,914
2024-03-25	14.570	14.880	14.350	14.430	13.837	222,875,414
2024-03-22	14.720	14.890	14.200	14.610	14.010	262,155,205
2024-03-21	14.000	15.290	13.900	14.730	14.125	359,540,009
2024-03-20	14.200	14.750	14.030	14.260	13.674	357,060,037
2024-03-19	13.580	14.410	13.480	14.090	13.511	421,557,511
2024-03-18	12.290	13.110	12.200	13.110	12.572	148,405,674
2024-03-15	10.990	11.920	10.410	11.920	11.430	436,719,820
2024-03-14	11.360	11.490	10.470	10.840	10.395	350,299,964
2024-03-13	11.150	11.650	10.660	11.360	10.893	444,512,321
2024-03-12	10.160	10.630	10.000	10.630	10.193	217,314,426
2024-03-11	9.100	9.660	8.950	9.660	9.263	190,721,681
2024-03-08	7.990	8.830	7.670	8.780	8.419	260,763,846
2024-03-07	7.980	8.260	7.620	8.030	7.700	175,709,022
2024-03-06	7.700	8.560	7.650	7.840	7.518	243,727,460
2024-03-05	7.250	8.050	7.190	7.780	7.460	127,010,690
2024-03-04	7.400	7.570	7.180	7.330	7.029	103,944,888
2024-03-01	7.250	7.400	7.130	7.280	6.981	126,675,123
2024-02-29	6.710	7.160	6.710	7.160	6.866	156,534,505
2024-02-28	6.920	7.070	6.460	6.510	6.243	110,408,679
2024-02-27	6.900	7.020	6.810	7.000	6.713	88,597,148
2024-02-26	6.910	7.160	6.700	7.050	6.760	131,763,883
2024-02-23	6.530	6.770	6.420	6.650	6.377	102,687,586
2024-02-22	6.310	6.750	6.170	6.560	6.291	128,038,302
2024-02-21	6.300	6.560	6.230	6.240	5.984	122,763,692
2024-02-20	6.190	6.430	6.080	6.290	6.032	113,919,018
2024-02-19	5.910	6.660	5.710	6.440	6.176	201,365,981
2024-02-08	6.260	6.260	5.980	6.050	5.802	172,796,745
2024-02-07	5.690	5.690	5.690	5.690	5.456	11,398,093
2024-02-06	4.850	5.170	4.830	5.170	4.958	21,742,624
2024-02-05	5.150	5.360	4.680	4.700	4.507	70,261,100
2024-02-02	5.350	5.450	4.970	5.200	4.986	59,917,095
2024-02-01	5.150	5.570	5.060	5.350	5.130	56,848,584
2024-01-31	5.250	5.390	5.110	5.250	5.034	42,366,390
2024-01-30	5.480	5.560	5.250	5.290	5.073	34,487,596
2024-01-29	5.680	5.680	5.460	5.500	5.274	33,090,203
2024-01-26	5.730	5.840	5.570	5.600	5.370	48,051,181
2024-01-25	5.600	5.780	5.540	5.750	5.514	91,306,557
2024-01-24	5.470	5.740	5.430	5.620	5.389	118,115,041
2024-01-23	4.890	5.380	4.830	5.380	5.159	53,258,518

← NewerPage 11 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-22	0.1500 CNY
2026-06-18	0.0500 CNY
2025-10-23	0.1000 CNY
2025-06-18	0.1000 CNY
2024-06-03	0.1500 CNY
2023-06-08	0.1000 CNY
2021-07-16	0.1000 CNY
2020-09-10	0.2000 CNY
2019-06-12	0.3035 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.