Zhejiang Wanfeng Auto Wheel Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	6.790	6.880	6.750	6.840	6.456	30,282,369
2022-11-01	6.700	6.830	6.620	6.800	6.418	28,482,480
2022-10-31	6.400	6.770	6.390	6.720	6.343	36,480,500
2022-10-28	6.760	6.830	6.500	6.530	6.164	41,376,120
2022-10-27	6.780	6.880	6.740	6.820	6.437	34,378,275
2022-10-26	6.790	6.940	6.680	6.850	6.466	47,503,519
2022-10-25	6.650	6.870	6.500	6.810	6.428	54,652,060
2022-10-24	6.650	6.890	6.580	6.670	6.296	59,189,258
2022-10-21	6.400	6.720	6.300	6.580	6.211	81,516,477
2022-10-20	6.630	6.630	6.390	6.420	6.060	119,757,439
2022-10-19	5.980	6.170	5.930	6.030	5.692	30,880,714
2022-10-18	5.900	6.100	5.850	6.000	5.663	29,733,198
2022-10-17	5.930	5.990	5.820	5.840	5.512	30,756,600
2022-10-14	5.970	5.990	5.780	5.960	5.626	27,250,895
2022-10-13	5.700	5.920	5.620	5.860	5.531	30,028,640
2022-10-12	5.450	5.670	5.330	5.660	5.342	24,021,818
2022-10-11	5.230	5.480	5.200	5.420	5.116	22,551,000
2022-10-10	5.300	5.390	5.220	5.240	4.946	24,404,000
2022-09-30	5.540	5.540	5.300	5.310	5.012	17,351,352
2022-09-29	5.590	5.620	5.400	5.550	5.239	18,419,649
2022-09-28	5.700	5.740	5.490	5.500	5.191	18,477,009
2022-09-27	5.640	5.810	5.630	5.720	5.399	22,424,475
2022-09-26	5.580	5.790	5.490	5.680	5.361	25,372,400
2022-09-23	5.670	5.730	5.510	5.620	5.305	15,932,257
2022-09-22	5.680	5.780	5.560	5.690	5.371	15,099,686
2022-09-21	5.620	5.810	5.560	5.680	5.361	22,405,870
2022-09-20	5.440	5.690	5.440	5.640	5.323	22,638,024
2022-09-19	5.410	5.500	5.320	5.380	5.078	17,976,232
2022-09-16	5.590	5.660	5.420	5.420	5.116	22,017,393
2022-09-15	5.940	5.970	5.480	5.570	5.257	34,873,050
2022-09-14	5.970	6.070	5.870	5.930	5.597	17,564,443
2022-09-13	6.080	6.130	6.020	6.060	5.720	14,185,222
2022-09-09	6.150	6.160	5.990	6.060	5.720	18,264,187
2022-09-08	6.130	6.290	6.080	6.100	5.758	23,405,240
2022-09-07	6.080	6.190	6.050	6.120	5.777	24,803,760
2022-09-06	6.130	6.130	5.970	6.100	5.758	25,695,412
2022-09-05	6.050	6.170	5.930	6.090	5.748	24,244,702
2022-09-02	5.850	6.130	5.840	6.060	5.720	25,540,154
2022-09-01	5.910	5.990	5.750	5.900	5.569	31,059,027
2022-08-31	6.340	6.340	5.900	5.910	5.578	36,350,495
2022-08-30	6.380	6.440	6.300	6.330	5.975	18,663,800
2022-08-29	6.360	6.460	6.240	6.360	6.003	20,456,452
2022-08-26	6.460	6.530	6.370	6.440	6.079	18,653,263
2022-08-25	6.530	6.570	6.340	6.430	6.069	26,043,397
2022-08-24	6.860	6.900	6.440	6.490	6.126	39,918,042
2022-08-23	6.760	7.000	6.760	6.860	6.475	30,582,753
2022-08-22	6.990	7.030	6.700	6.810	6.428	37,479,377
2022-08-19	6.990	7.240	6.880	6.900	6.513	44,039,433
2022-08-18	7.000	7.190	6.920	7.010	6.617	51,489,992
2022-08-17	6.930	7.090	6.870	7.000	6.607	37,431,626
2022-08-16	6.600	7.080	6.520	6.940	6.551	56,511,917
2022-08-15	6.350	6.670	6.350	6.550	6.182	36,232,170
2022-08-12	6.420	6.660	6.380	6.400	6.041	27,861,400
2022-08-11	6.470	6.500	6.340	6.450	6.088	24,601,824
2022-08-10	6.410	6.570	6.310	6.390	6.031	29,790,969
2022-08-09	6.480	6.660	6.390	6.410	6.050	34,057,922
2022-08-08	6.290	6.550	6.150	6.520	6.154	36,350,092
2022-08-05	6.350	6.460	6.200	6.290	5.937	35,555,692
2022-08-04	6.310	6.420	6.140	6.290	5.937	40,986,044
2022-08-03	6.600	6.720	6.250	6.300	5.946	58,191,478

← NewerPage 17 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.