Zhejiang Wanfeng Auto Wheel Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	5.180	5.180	5.090	5.130	4.919	25,011,944
2023-10-27	5.110	5.230	5.090	5.190	4.977	19,169,123
2023-10-26	4.970	5.150	4.870	5.130	4.919	24,200,920
2023-10-25	4.900	5.060	4.870	5.010	4.804	25,290,730
2023-10-24	4.860	4.940	4.860	4.930	4.728	20,920,311
2023-10-23	5.060	5.100	4.810	4.850	4.651	26,483,528
2023-10-20	5.110	5.240	5.070	5.090	4.881	20,338,920
2023-10-19	5.350	5.360	5.130	5.140	4.929	40,584,083
2023-10-18	5.480	5.490	5.390	5.390	5.169	23,375,826
2023-10-17	5.650	5.660	5.460	5.510	5.284	33,779,730
2023-10-16	5.840	5.870	5.630	5.670	5.437	46,372,289
2023-10-13	5.780	5.860	5.670	5.720	5.485	40,115,334
2023-10-12	5.510	5.750	5.500	5.710	5.476	53,552,988
2023-10-11	5.600	5.680	5.490	5.510	5.284	43,966,214
2023-10-10	5.450	5.480	5.390	5.450	5.226	18,246,871
2023-10-09	5.410	5.490	5.380	5.440	5.217	21,890,878
2023-09-28	5.260	5.400	5.260	5.360	5.140	17,453,694
2023-09-27	5.300	5.370	5.240	5.250	5.034	21,294,446
2023-09-26	5.390	5.460	5.310	5.330	5.111	20,958,062
2023-09-25	5.360	5.410	5.280	5.300	5.082	10,415,679
2023-09-22	5.240	5.380	5.240	5.370	5.149	12,595,402
2023-09-21	5.350	5.370	5.240	5.270	5.054	15,178,941
2023-09-20	5.430	5.450	5.340	5.350	5.130	15,170,700
2023-09-19	5.550	5.550	5.390	5.420	5.197	18,268,300
2023-09-18	5.360	5.640	5.340	5.550	5.322	28,225,111
2023-09-15	5.400	5.420	5.340	5.380	5.159	13,822,540
2023-09-14	5.490	5.490	5.330	5.380	5.159	16,622,092
2023-09-13	5.680	5.700	5.430	5.480	5.255	24,103,900
2023-09-12	5.660	5.740	5.600	5.700	5.466	19,192,340
2023-09-11	5.450	5.680	5.360	5.660	5.428	27,738,820
2023-09-08	5.440	5.490	5.400	5.460	5.236	10,444,600
2023-09-07	5.590	5.630	5.460	5.470	5.245	16,446,320
2023-09-06	5.580	5.640	5.560	5.610	5.380	14,118,719
2023-09-05	5.720	5.750	5.580	5.600	5.370	15,390,173
2023-09-04	5.690	5.760	5.650	5.740	5.504	14,101,979
2023-09-01	5.620	5.670	5.560	5.650	5.418	11,722,366
2023-08-31	5.710	5.730	5.590	5.630	5.399	15,133,597
2023-08-30	5.780	5.850	5.660	5.710	5.476	20,574,719
2023-08-29	5.540	5.820	5.480	5.760	5.523	38,806,163
2023-08-28	6.020	6.030	5.480	5.510	5.284	49,948,209
2023-08-25	5.900	5.930	5.730	5.780	5.543	16,465,244
2023-08-24	5.880	6.000	5.840	5.920	5.677	13,752,182
2023-08-23	5.980	6.010	5.880	5.900	5.658	10,767,345
2023-08-22	6.000	6.020	5.860	5.990	5.744	13,768,865
2023-08-21	5.960	6.040	5.900	5.900	5.658	9,602,429
2023-08-18	6.080	6.110	5.950	5.950	5.706	10,427,668
2023-08-17	5.930	6.110	5.860	6.080	5.830	14,147,049
2023-08-16	6.060	6.060	5.910	5.930	5.686	14,471,267
2023-08-15	6.100	6.150	6.020	6.080	5.830	10,087,000
2023-08-14	6.100	6.120	5.980	6.100	5.849	20,684,297
2023-08-11	6.310	6.330	6.130	6.160	5.907	19,677,939
2023-08-10	6.350	6.370	6.270	6.300	6.041	13,428,709
2023-08-09	6.370	6.400	6.290	6.370	6.108	15,439,570
2023-08-08	6.450	6.540	6.360	6.380	6.118	19,558,320
2023-08-07	6.460	6.500	6.370	6.450	6.185	19,205,687
2023-08-04	6.490	6.510	6.380	6.470	6.204	18,868,747
2023-08-03	6.570	6.610	6.420	6.430	6.166	22,127,272
2023-08-02	6.550	6.770	6.500	6.610	6.339	29,824,978
2023-08-01	6.480	6.640	6.400	6.540	6.271	24,060,515
2023-07-31	6.440	6.620	6.420	6.520	6.252	28,623,464

← NewerPage 13 of 21 · 1,213 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.