Zhejiang Wanfeng Auto Wheel Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-22 | 5.160 | 5.230 | 4.830 | 4.890 | 4.689 | 49,130,175 |
| 2024-01-19 | 5.390 | 5.400 | 5.180 | 5.190 | 4.977 | 44,165,408 |
| 2024-01-18 | 5.290 | 5.450 | 5.220 | 5.430 | 5.207 | 62,565,680 |
| 2024-01-17 | 5.660 | 5.690 | 5.350 | 5.360 | 5.140 | 92,534,395 |
| 2024-01-16 | 5.270 | 5.700 | 5.260 | 5.630 | 5.399 | 128,211,822 |
| 2024-01-15 | 5.190 | 5.360 | 5.080 | 5.250 | 5.034 | 106,866,713 |
| 2024-01-12 | 5.480 | 5.600 | 5.230 | 5.250 | 5.034 | 151,137,585 |
| 2024-01-11 | 4.700 | 5.090 | 4.670 | 5.090 | 4.881 | 50,769,581 |
| 2024-01-10 | 4.550 | 4.700 | 4.480 | 4.630 | 4.440 | 18,373,832 |
| 2024-01-09 | 4.610 | 4.650 | 4.530 | 4.570 | 4.382 | 12,352,157 |
| 2024-01-08 | 4.750 | 4.750 | 4.610 | 4.610 | 4.421 | 12,204,547 |
| 2024-01-05 | 4.790 | 4.850 | 4.730 | 4.770 | 4.574 | 14,836,150 |
| 2024-01-04 | 4.810 | 4.810 | 4.750 | 4.800 | 4.603 | 10,504,000 |
| 2024-01-03 | 4.880 | 4.900 | 4.780 | 4.830 | 4.632 | 14,195,655 |
| 2024-01-02 | 4.940 | 4.950 | 4.890 | 4.900 | 4.699 | 13,900,752 |
| 2023-12-29 | 4.850 | 4.950 | 4.780 | 4.940 | 4.737 | 19,243,928 |
| 2023-12-28 | 4.790 | 4.850 | 4.700 | 4.830 | 4.632 | 21,696,515 |
| 2023-12-27 | 4.700 | 4.750 | 4.660 | 4.700 | 4.507 | 9,438,000 |
| 2023-12-26 | 4.800 | 4.800 | 4.680 | 4.690 | 4.497 | 9,262,900 |
| 2023-12-25 | 4.700 | 4.790 | 4.680 | 4.770 | 4.574 | 10,965,544 |
| 2023-12-22 | 4.760 | 4.790 | 4.700 | 4.710 | 4.517 | 11,720,400 |
| 2023-12-21 | 4.720 | 4.810 | 4.600 | 4.770 | 4.574 | 12,885,321 |
| 2023-12-20 | 4.850 | 4.860 | 4.740 | 4.740 | 4.545 | 12,808,600 |
| 2023-12-19 | 4.890 | 4.890 | 4.800 | 4.840 | 4.641 | 15,520,767 |
| 2023-12-18 | 4.950 | 4.980 | 4.850 | 4.900 | 4.699 | 14,043,424 |
| 2023-12-15 | 4.940 | 4.980 | 4.910 | 4.940 | 4.737 | 11,924,276 |
| 2023-12-14 | 4.980 | 5.020 | 4.930 | 4.940 | 4.737 | 10,696,841 |
| 2023-12-13 | 5.010 | 5.060 | 4.910 | 4.970 | 4.766 | 14,150,900 |
| 2023-12-12 | 4.950 | 5.050 | 4.930 | 4.990 | 4.785 | 15,558,941 |
| 2023-12-11 | 4.810 | 4.990 | 4.800 | 4.970 | 4.766 | 20,958,876 |
| 2023-12-08 | 5.050 | 5.070 | 4.860 | 4.860 | 4.660 | 29,874,895 |
| 2023-12-07 | 5.200 | 5.260 | 5.010 | 5.070 | 4.862 | 32,783,485 |
| 2023-12-06 | 5.080 | 5.150 | 5.000 | 5.050 | 4.843 | 17,919,700 |
| 2023-12-05 | 5.130 | 5.150 | 5.030 | 5.040 | 4.833 | 20,008,520 |
| 2023-12-04 | 5.270 | 5.290 | 4.970 | 5.090 | 4.881 | 30,715,404 |
| 2023-12-01 | 5.330 | 5.340 | 5.210 | 5.290 | 5.073 | 15,879,899 |
| 2023-11-30 | 5.410 | 5.420 | 5.270 | 5.320 | 5.102 | 16,568,672 |
| 2023-11-29 | 5.480 | 5.500 | 5.400 | 5.420 | 5.197 | 17,323,499 |
| 2023-11-28 | 5.400 | 5.480 | 5.350 | 5.470 | 5.245 | 20,645,832 |
| 2023-11-27 | 5.330 | 5.430 | 5.290 | 5.410 | 5.188 | 24,662,903 |
| 2023-11-24 | 5.440 | 5.440 | 5.260 | 5.290 | 5.073 | 17,835,453 |
| 2023-11-23 | 5.290 | 5.440 | 5.290 | 5.430 | 5.207 | 19,412,028 |
| 2023-11-22 | 5.390 | 5.390 | 5.290 | 5.290 | 5.073 | 16,817,500 |
| 2023-11-21 | 5.430 | 5.460 | 5.360 | 5.370 | 5.149 | 18,725,014 |
| 2023-11-20 | 5.480 | 5.490 | 5.360 | 5.440 | 5.217 | 24,511,427 |
| 2023-11-17 | 5.280 | 5.470 | 5.270 | 5.450 | 5.226 | 28,885,142 |
| 2023-11-16 | 5.380 | 5.410 | 5.290 | 5.320 | 5.102 | 20,896,412 |
| 2023-11-15 | 5.210 | 5.360 | 5.170 | 5.350 | 5.130 | 30,253,972 |
| 2023-11-14 | 5.120 | 5.190 | 5.100 | 5.180 | 4.967 | 16,954,822 |
| 2023-11-13 | 5.070 | 5.150 | 5.040 | 5.120 | 4.910 | 20,477,995 |
| 2023-11-10 | 5.080 | 5.100 | 5.030 | 5.030 | 4.823 | 15,254,553 |
| 2023-11-09 | 5.130 | 5.140 | 5.070 | 5.100 | 4.891 | 15,998,619 |
| 2023-11-08 | 5.170 | 5.170 | 5.080 | 5.130 | 4.919 | 21,399,600 |
| 2023-11-07 | 5.190 | 5.210 | 5.160 | 5.170 | 4.958 | 16,291,300 |
| 2023-11-06 | 5.160 | 5.220 | 5.150 | 5.190 | 4.977 | 26,507,226 |
| 2023-11-03 | 5.110 | 5.190 | 5.080 | 5.140 | 4.929 | 17,346,156 |
| 2023-11-02 | 5.130 | 5.200 | 5.060 | 5.080 | 4.871 | 19,054,440 |
| 2023-11-01 | 5.080 | 5.180 | 5.020 | 5.130 | 4.919 | 21,233,000 |
| 2023-10-31 | 5.120 | 5.180 | 5.060 | 5.080 | 4.871 | 22,419,852 |
| 2023-10-30 | 5.180 | 5.180 | 5.090 | 5.130 | 4.919 | 25,011,944 |
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.