Zhejiang Wanfeng Auto Wheel Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	6.250	6.430	6.070	6.090	5.748	32,498,711
2023-04-27	5.880	6.330	5.810	6.220	5.871	38,594,268
2023-04-26	5.720	5.940	5.440	5.870	5.541	44,488,629
2023-04-25	6.300	6.300	5.680	5.680	5.361	54,831,112
2023-04-24	6.220	6.350	6.150	6.310	5.956	26,640,107
2023-04-21	6.370	6.410	6.170	6.190	5.843	22,754,231
2023-04-20	6.460	6.500	6.300	6.390	6.031	18,724,491
2023-04-19	6.550	6.550	6.400	6.490	6.126	24,887,843
2023-04-18	6.180	6.490	6.180	6.440	6.079	32,901,181
2023-04-17	6.180	6.270	6.150	6.200	5.852	15,200,624
2023-04-14	6.130	6.240	6.120	6.220	5.871	16,112,455
2023-04-13	6.200	6.240	6.080	6.100	5.758	19,882,001
2023-04-12	6.000	6.260	5.980	6.230	5.880	26,603,929
2023-04-11	5.970	6.040	5.920	6.020	5.682	15,159,506
2023-04-10	6.180	6.180	5.950	5.960	5.626	18,808,200
2023-04-07	6.100	6.190	6.090	6.150	5.805	10,518,498
2023-04-06	6.130	6.230	6.060	6.100	5.758	15,791,642
2023-04-04	6.220	6.230	6.030	6.180	5.833	22,778,497
2023-04-03	6.240	6.260	6.190	6.230	5.880	19,642,402
2023-03-31	6.220	6.310	6.200	6.220	5.871	16,928,528
2023-03-30	6.150	6.250	6.100	6.240	5.890	18,928,034
2023-03-29	6.120	6.260	6.110	6.130	5.786	15,620,914
2023-03-28	6.160	6.190	6.100	6.130	5.786	15,386,438
2023-03-27	6.140	6.180	6.090	6.110	5.767	12,893,681
2023-03-24	6.140	6.220	6.130	6.160	5.814	13,719,179
2023-03-23	6.180	6.200	6.080	6.100	5.758	12,063,700
2023-03-22	6.180	6.280	6.130	6.170	5.824	19,061,043
2023-03-21	6.000	6.180	5.950	6.130	5.786	22,942,860
2023-03-20	5.930	5.960	5.820	5.940	5.607	14,171,280
2023-03-17	5.980	5.990	5.890	5.910	5.578	14,471,824
2023-03-16	6.020	6.080	5.910	5.940	5.607	13,467,726
2023-03-15	6.110	6.160	6.030	6.050	5.710	11,172,953
2023-03-14	6.160	6.180	5.960	6.080	5.739	16,909,773
2023-03-13	6.130	6.230	6.100	6.160	5.814	12,517,038
2023-03-10	6.260	6.330	6.160	6.190	5.843	16,191,760
2023-03-09	6.410	6.410	6.270	6.290	5.937	10,742,907
2023-03-08	6.300	6.400	6.270	6.380	6.022	12,807,166
2023-03-07	6.450	6.490	6.320	6.340	5.984	13,909,403
2023-03-06	6.440	6.500	6.370	6.460	6.097	16,304,562
2023-03-03	6.540	6.580	6.400	6.460	6.097	17,930,790
2023-03-02	6.700	6.740	6.520	6.540	6.173	21,361,188
2023-03-01	6.700	6.760	6.600	6.710	6.333	17,985,327
2023-02-28	6.710	6.770	6.570	6.650	6.277	16,019,992
2023-02-27	6.680	6.750	6.610	6.700	6.324	15,540,008
2023-02-24	6.880	6.890	6.680	6.710	6.333	20,978,959
2023-02-23	6.770	6.920	6.740	6.880	6.494	19,289,432
2023-02-22	6.810	6.880	6.720	6.730	6.352	13,841,226
2023-02-21	6.640	6.840	6.630	6.810	6.428	23,807,317
2023-02-20	6.610	6.660	6.450	6.640	6.267	29,144,030
2023-02-17	6.600	6.740	6.560	6.650	6.277	28,104,907
2023-02-16	6.880	6.890	6.470	6.530	6.164	31,567,184
2023-02-15	6.780	7.030	6.760	6.870	6.484	34,354,112
2023-02-14	6.790	6.810	6.700	6.760	6.381	14,225,122
2023-02-13	6.790	6.810	6.700	6.770	6.390	19,350,325
2023-02-10	6.900	6.900	6.740	6.800	6.418	16,119,782
2023-02-09	6.800	6.950	6.780	6.920	6.532	21,654,750
2023-02-08	6.720	6.900	6.670	6.830	6.447	23,847,690
2023-02-07	6.760	6.780	6.650	6.750	6.371	19,048,561
2023-02-06	6.780	6.800	6.630	6.710	6.333	24,335,825
2023-02-03	6.890	6.920	6.690	6.780	6.399	19,494,345

← NewerPage 15 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.