Zhejiang Wanfeng Auto Wheel Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	6.940	6.970	6.860	6.920	6.532	20,186,163
2023-02-01	6.790	6.980	6.750	6.910	6.522	39,034,051
2023-01-31	6.800	6.870	6.670	6.740	6.362	29,879,468
2023-01-30	6.730	6.870	6.710	6.770	6.390	25,424,666
2023-01-20	6.490	6.610	6.430	6.600	6.230	17,779,261
2023-01-19	6.500	6.530	6.430	6.490	6.126	13,454,523
2023-01-18	6.520	6.570	6.480	6.510	6.145	15,566,321
2023-01-17	6.500	6.580	6.430	6.560	6.192	15,795,211
2023-01-16	6.500	6.550	6.430	6.440	6.079	20,010,409
2023-01-13	6.520	6.540	6.410	6.520	6.154	15,986,532
2023-01-12	6.270	6.660	6.230	6.480	6.116	27,214,663
2023-01-11	6.290	6.360	6.240	6.260	5.909	12,456,300
2023-01-10	6.260	6.330	6.210	6.300	5.946	13,912,468
2023-01-09	6.200	6.310	6.180	6.250	5.899	13,365,168
2023-01-06	6.100	6.230	6.060	6.200	5.852	14,417,008
2023-01-05	6.100	6.160	6.050	6.090	5.748	14,490,053
2023-01-04	6.070	6.130	6.020	6.080	5.739	13,378,102
2023-01-03	5.950	6.100	5.890	6.080	5.739	18,428,490
2022-12-30	5.980	6.090	5.920	5.950	5.616	16,751,416
2022-12-29	5.950	6.150	5.890	6.040	5.701	16,978,285
2022-12-28	6.040	6.050	5.870	5.880	5.550	11,173,900
2022-12-27	6.080	6.100	5.940	6.070	5.729	9,228,961
2022-12-26	5.880	6.080	5.820	6.070	5.729	14,747,921
2022-12-23	5.910	5.980	5.850	5.880	5.550	7,814,800
2022-12-22	6.090	6.140	5.930	5.970	5.635	11,315,300
2022-12-21	6.260	6.270	6.050	6.070	5.729	15,030,700
2022-12-20	6.180	6.300	6.150	6.250	5.899	12,411,100
2022-12-19	6.180	6.280	6.150	6.210	5.861	15,626,777
2022-12-16	6.340	6.350	6.110	6.190	5.843	15,185,254
2022-12-15	6.170	6.360	6.170	6.350	5.994	13,207,536
2022-12-14	6.230	6.330	6.180	6.200	5.852	12,334,655
2022-12-13	6.320	6.350	6.250	6.260	5.909	10,358,952
2022-12-12	6.300	6.350	6.220	6.320	5.965	18,851,279
2022-12-09	6.360	6.490	6.290	6.320	5.965	15,348,063
2022-12-08	6.350	6.510	6.300	6.390	6.031	15,682,000
2022-12-07	6.400	6.510	6.370	6.380	6.022	17,019,493
2022-12-06	6.330	6.440	6.250	6.420	6.060	22,423,532
2022-12-05	6.370	6.410	6.280	6.370	6.013	16,891,277
2022-12-02	6.390	6.430	6.340	6.360	6.003	12,679,648
2022-12-01	6.530	6.570	6.380	6.390	6.031	20,425,540
2022-11-30	6.350	6.540	6.310	6.450	6.088	19,769,297
2022-11-29	6.420	6.470	6.310	6.350	5.994	15,347,365
2022-11-28	6.350	6.460	6.200	6.410	6.050	17,073,954
2022-11-25	6.530	6.580	6.410	6.420	6.060	13,383,625
2022-11-24	6.600	6.630	6.520	6.550	6.182	12,546,340
2022-11-23	6.550	6.620	6.460	6.580	6.211	12,758,606
2022-11-22	6.760	6.760	6.510	6.550	6.182	20,107,304
2022-11-21	6.620	6.790	6.560	6.730	6.352	20,101,734
2022-11-18	6.800	6.810	6.610	6.610	6.239	18,760,122
2022-11-17	6.780	6.790	6.660	6.740	6.362	17,889,151
2022-11-16	6.800	6.930	6.780	6.810	6.428	19,287,005
2022-11-15	6.770	6.830	6.670	6.800	6.418	20,551,163
2022-11-14	6.760	7.030	6.730	6.770	6.390	30,992,948
2022-11-11	7.000	7.140	6.770	6.800	6.418	31,304,621
2022-11-10	6.950	6.990	6.830	6.870	6.484	21,554,897
2022-11-09	6.950	7.120	6.920	6.930	6.541	17,043,700
2022-11-08	6.930	6.980	6.780	6.980	6.588	21,994,995
2022-11-07	7.130	7.200	6.860	6.920	6.532	28,607,448
2022-11-04	6.880	7.120	6.820	7.070	6.673	34,180,883
2022-11-03	6.800	7.000	6.780	6.860	6.475	26,693,600

← NewerPage 16 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.