Zhejiang Wanfeng Auto Wheel Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-02	6.820	6.830	6.350	6.550	6.182	58,143,970
2022-08-01	6.780	6.980	6.570	6.840	6.456	50,161,193
2022-07-29	6.700	6.900	6.690	6.780	6.399	37,758,242
2022-07-28	6.840	6.990	6.720	6.750	6.371	52,981,471
2022-07-27	6.620	6.940	6.530	6.880	6.494	60,635,234
2022-07-26	6.480	6.740	6.270	6.610	6.239	60,182,441
2022-07-25	6.750	6.790	6.410	6.480	6.116	64,539,820
2022-07-22	6.950	7.020	6.630	6.790	6.409	74,480,497
2022-07-21	7.060	7.110	6.730	6.870	6.484	94,566,632
2022-07-20	6.650	7.280	6.480	7.000	6.607	182,080,726
2022-07-19	6.500	7.100	6.450	6.860	6.475	157,529,254
2022-07-18	6.390	6.650	6.270	6.450	6.088	91,103,319
2022-07-15	5.980	6.430	5.940	6.190	5.843	82,396,497
2022-07-14	5.760	6.050	5.680	5.930	5.597	51,131,455
2022-07-13	5.700	5.890	5.600	5.760	5.437	63,829,319
2022-07-12	5.460	5.640	5.380	5.550	5.239	35,002,336
2022-07-11	5.490	5.560	5.400	5.500	5.191	22,023,857
2022-07-08	5.610	5.680	5.500	5.510	5.201	27,951,880
2022-07-07	5.330	5.630	5.330	5.620	5.305	41,836,345
2022-07-06	5.340	5.510	5.270	5.380	5.078	26,157,225
2022-07-05	5.390	5.570	5.250	5.340	5.040	31,997,322
2022-07-04	5.320	5.380	5.190	5.360	5.059	22,801,914
2022-07-01	5.350	5.400	5.190	5.310	5.012	28,340,147
2022-06-30	5.520	5.590	5.360	5.370	5.069	34,652,549
2022-06-29	5.890	5.910	5.470	5.490	5.182	54,281,025
2022-06-28	5.870	6.000	5.720	5.900	5.569	63,972,306
2022-06-27	6.210	6.300	5.720	5.760	5.437	103,727,263
2022-06-24	5.480	5.960	5.450	5.960	5.626	51,595,618
2022-06-23	5.200	5.420	5.190	5.420	5.116	32,571,411
2022-06-22	5.160	5.320	5.150	5.190	4.899	21,084,311
2022-06-21	5.280	5.320	5.100	5.140	4.852	19,207,376
2022-06-20	5.150	5.370	5.150	5.300	5.003	23,371,500
2022-06-17	5.070	5.170	5.050	5.150	4.861	15,555,205
2022-06-16	5.080	5.190	5.060	5.090	4.804	23,797,604
2022-06-15	5.160	5.460	5.130	5.140	4.852	38,036,214
2022-06-14	4.980	5.150	4.920	5.140	4.852	28,812,926
2022-06-13	5.160	5.200	4.960	5.020	4.738	43,571,992
2022-06-10	4.820	5.280	4.820	5.160	4.870	54,335,389
2022-06-09	4.950	4.980	4.820	4.850	4.578	21,277,143
2022-06-08	4.970	5.030	4.870	5.030	4.748	19,607,935
2022-06-07	5.080	5.080	4.900	4.970	4.691	22,092,350
2022-06-06	5.110	5.190	5.000	5.030	4.748	31,998,020
2022-06-02	5.010	5.160	4.960	5.120	4.833	23,186,080
2022-06-01	4.940	5.160	4.930	5.070	4.785	32,082,012
2022-05-31	4.940	4.970	4.880	4.940	4.663	14,604,405
2022-05-30	4.920	4.980	4.830	4.940	4.663	17,796,880
2022-05-27	4.900	4.990	4.810	4.880	4.606	14,569,180
2022-05-26	4.880	4.950	4.790	4.890	4.616	15,860,615
2022-05-25	4.690	4.910	4.690	4.890	4.616	16,237,028
2022-05-24	4.930	5.080	4.730	4.740	4.474	27,741,499
2022-05-23	4.910	4.940	4.850	4.890	4.616	12,641,850
2022-05-20	4.800	4.940	4.800	4.910	4.634	16,492,651
2022-05-19	4.720	4.860	4.690	4.860	4.587	19,633,067
2022-05-18	4.750	4.840	4.680	4.780	4.512	15,187,756
2022-05-17	4.650	4.830	4.640	4.760	4.493	20,909,837
2022-05-16	4.820	4.840	4.660	4.700	4.436	19,116,175
2022-05-13	4.600	4.790	4.590	4.750	4.483	28,231,663
2022-05-12	4.640	4.680	4.540	4.620	4.361	26,109,174
2022-05-11	4.700	4.800	4.510	4.650	4.389	49,420,211
2022-05-10	4.390	4.680	4.390	4.610	4.351	55,126,410

← NewerPage 18 of 21 · 1,212 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.