Zhejiang Wanfeng Auto Wheel Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	4.390	4.650	4.300	4.480	4.229	77,650,001
2022-05-06	4.320	4.570	4.250	4.420	4.172	116,588,557
2022-05-05	4.150	4.150	4.150	4.150	3.917	5,545,322
2022-04-29	3.560	3.770	3.500	3.770	3.558	21,969,107
2022-04-28	3.430	3.510	3.370	3.430	3.238	10,556,900
2022-04-27	3.300	3.470	3.240	3.450	3.256	16,586,750
2022-04-26	3.550	3.580	3.320	3.360	3.171	18,940,311
2022-04-25	3.870	3.870	3.490	3.500	3.304	23,064,303
2022-04-22	3.950	3.950	3.810	3.870	3.653	13,848,179
2022-04-21	4.060	4.100	3.920	3.930	3.709	10,294,091
2022-04-20	4.140	4.180	4.050	4.090	3.860	8,193,503
2022-04-19	4.130	4.190	4.110	4.130	3.898	8,610,251
2022-04-18	4.090	4.160	4.020	4.150	3.917	9,526,722
2022-04-15	4.090	4.090	3.990	4.040	3.813	6,256,308
2022-04-14	4.050	4.130	4.050	4.090	3.860	5,257,082
2022-04-13	4.090	4.100	4.030	4.050	3.823	6,991,165
2022-04-12	3.960	4.110	3.880	4.100	3.870	12,228,331
2022-04-11	4.110	4.110	3.920	3.940	3.719	12,108,782
2022-04-08	4.150	4.180	4.050	4.110	3.879	10,241,268
2022-04-07	4.280	4.290	4.150	4.150	3.917	11,121,660
2022-04-06	4.300	4.330	4.260	4.280	4.040	8,587,580
2022-04-01	4.260	4.300	4.200	4.280	4.040	6,673,429
2022-03-31	4.310	4.320	4.250	4.270	4.030	6,821,300
2022-03-30	4.310	4.320	4.250	4.310	4.068	7,642,389
2022-03-29	4.350	4.380	4.260	4.280	4.040	7,500,400
2022-03-28	4.350	4.380	4.240	4.340	4.096	12,857,620
2022-03-25	4.340	4.400	4.320	4.360	4.115	8,479,140
2022-03-24	4.400	4.410	4.320	4.330	4.087	7,517,000
2022-03-23	4.430	4.460	4.390	4.430	4.181	8,727,346
2022-03-22	4.430	4.470	4.400	4.420	4.172	8,868,389
2022-03-21	4.480	4.480	4.400	4.440	4.191	9,245,920
2022-03-18	4.400	4.460	4.360	4.450	4.200	8,937,746
2022-03-17	4.420	4.470	4.370	4.400	4.153	11,703,510
2022-03-16	4.310	4.360	4.110	4.340	4.096	12,063,600
2022-03-15	4.430	4.430	4.180	4.200	3.964	13,666,319
2022-03-14	4.430	4.570	4.420	4.430	4.181	12,217,546
2022-03-11	4.300	4.480	4.210	4.460	4.210	14,816,745
2022-03-10	4.380	4.450	4.330	4.350	4.106	13,549,755
2022-03-09	4.460	4.510	4.110	4.290	4.049	19,763,193
2022-03-08	4.640	4.690	4.460	4.460	4.210	17,906,025
2022-03-07	4.800	4.810	4.630	4.640	4.380	15,884,191
2022-03-04	4.850	4.850	4.800	4.820	4.550	10,164,819
2022-03-03	4.870	4.920	4.850	4.850	4.578	8,774,971
2022-03-02	4.830	4.880	4.830	4.880	4.606	7,917,596
2022-03-01	4.870	4.900	4.840	4.860	4.587	7,886,956
2022-02-28	4.900	4.920	4.830	4.850	4.578	12,553,400
2022-02-25	4.880	4.940	4.870	4.910	4.634	10,413,301
2022-02-24	5.020	5.020	4.810	4.860	4.587	25,449,018
2022-02-23	5.050	5.050	5.000	5.020	4.738	9,548,952
2022-02-22	5.030	5.040	4.980	5.010	4.729	8,244,700
2022-02-21	5.000	5.060	4.990	5.050	4.767	8,256,400
2022-02-18	4.950	5.030	4.950	5.020	4.738	7,579,258
2022-02-17	5.030	5.040	4.970	4.990	4.710	7,918,298
2022-02-16	5.050	5.080	5.020	5.030	4.748	8,224,480
2022-02-15	4.960	5.110	4.960	5.040	4.757	12,092,606
2022-02-14	4.970	5.020	4.920	4.980	4.701	9,258,115
2022-02-11	5.050	5.050	4.940	4.980	4.701	10,792,187
2022-02-10	5.080	5.080	5.000	5.050	4.767	10,151,838
2022-02-09	5.050	5.090	5.020	5.070	4.785	9,388,200
2022-02-08	4.910	5.050	4.890	5.040	4.757	13,044,379

← NewerPage 19 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.