Zhejiang Wanfeng Auto Wheel Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	6.310	6.510	6.230	6.420	6.156	31,580,128
2023-07-27	6.370	6.520	6.330	6.370	6.108	28,242,866
2023-07-26	6.660	6.680	6.280	6.300	6.041	34,483,169
2023-07-25	6.330	6.680	6.320	6.660	6.386	34,608,034
2023-07-24	6.300	6.390	6.230	6.300	6.041	15,994,447
2023-07-21	6.500	6.500	6.270	6.300	6.041	34,193,010
2023-07-20	6.740	6.780	6.510	6.530	6.262	25,316,719
2023-07-19	6.840	6.860	6.640	6.710	6.434	27,422,325
2023-07-18	6.680	7.110	6.570	6.880	6.597	47,078,519
2023-07-17	6.670	6.710	6.570	6.660	6.386	16,074,969
2023-07-14	6.750	6.810	6.580	6.710	6.434	21,871,855
2023-07-13	6.830	6.830	6.550	6.720	6.444	27,478,617
2023-07-12	6.880	6.990	6.790	6.830	6.550	26,834,311
2023-07-11	6.630	6.930	6.500	6.890	6.607	36,869,143
2023-07-10	6.790	6.850	6.540	6.570	6.300	36,412,501
2023-07-07	6.850	6.910	6.740	6.790	6.511	24,418,760
2023-07-06	6.820	6.890	6.700	6.840	6.559	27,212,112
2023-07-05	7.130	7.140	6.780	6.810	6.530	42,008,756
2023-07-04	7.020	7.250	6.990	7.120	6.828	48,261,974
2023-07-03	6.980	7.310	6.970	7.020	6.732	50,540,903
2023-06-30	6.690	7.080	6.620	6.930	6.645	46,590,322
2023-06-29	6.580	6.790	6.560	6.690	6.415	25,860,716
2023-06-28	6.580	6.650	6.440	6.610	6.339	20,173,618
2023-06-27	6.620	6.650	6.470	6.550	6.281	24,424,318
2023-06-26	6.680	6.780	6.510	6.590	6.319	24,713,173
2023-06-21	6.650	6.810	6.640	6.690	6.415	21,113,220
2023-06-20	6.680	6.760	6.650	6.660	6.386	15,305,623
2023-06-19	6.770	6.860	6.680	6.710	6.434	21,531,765
2023-06-16	6.900	6.910	6.730	6.770	6.492	26,939,048
2023-06-15	6.840	6.950	6.790	6.880	6.597	22,671,218
2023-06-14	6.780	6.930	6.700	6.850	6.569	27,129,715
2023-06-13	6.710	6.830	6.680	6.790	6.511	30,465,035
2023-06-12	6.350	6.770	6.320	6.690	6.415	44,586,155
2023-06-09	6.300	6.430	6.280	6.330	6.070	16,401,610
2023-06-08	6.240	6.350	6.240	6.270	6.013	12,897,932
2023-06-07	6.400	6.490	6.330	6.370	6.013	10,904,733
2023-06-06	6.480	6.580	6.400	6.430	6.069	18,017,345
2023-06-05	6.430	6.560	6.340	6.500	6.135	20,288,000
2023-06-02	6.390	6.430	6.350	6.390	6.031	12,959,800
2023-06-01	6.490	6.530	6.360	6.370	6.013	22,327,587
2023-05-31	6.540	6.560	6.420	6.500	6.135	17,956,189
2023-05-30	6.500	6.640	6.400	6.530	6.164	27,732,908
2023-05-29	6.540	6.630	6.290	6.510	6.145	44,299,345
2023-05-26	6.040	6.520	5.910	6.470	6.107	44,390,576
2023-05-25	5.990	6.160	5.950	6.070	5.729	16,666,636
2023-05-24	5.990	6.050	5.930	6.000	5.663	11,142,896
2023-05-23	5.920	6.050	5.920	5.970	5.635	14,634,453
2023-05-22	6.000	6.020	5.920	5.950	5.616	12,865,524
2023-05-19	6.060	6.070	5.960	5.980	5.644	14,025,612
2023-05-18	5.990	6.150	5.950	6.050	5.710	22,364,840
2023-05-17	5.870	6.120	5.820	5.950	5.616	25,476,979
2023-05-16	5.810	5.880	5.720	5.800	5.475	22,951,652
2023-05-15	5.790	5.830	5.690	5.820	5.493	16,626,380
2023-05-12	5.930	5.950	5.770	5.790	5.465	15,958,190
2023-05-11	5.970	6.100	5.870	5.930	5.597	24,536,068
2023-05-10	5.710	6.040	5.680	5.940	5.607	34,837,170
2023-05-09	5.810	5.810	5.670	5.700	5.380	24,425,330
2023-05-08	5.970	6.030	5.780	5.800	5.475	24,140,251
2023-05-05	6.080	6.120	5.850	5.960	5.626	28,530,389
2023-05-04	6.090	6.270	6.060	6.100	5.758	25,271,910

← NewerPage 14 of 21 · 1,217 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.