Zhejiang Wanfeng Auto Wheel Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-07 | 4.940 | 5.000 | 4.900 | 4.910 | 4.634 | 9,808,756 |
| 2022-01-28 | 5.010 | 5.010 | 4.800 | 4.870 | 4.597 | 11,772,100 |
| 2022-01-27 | 5.140 | 5.140 | 4.890 | 4.890 | 4.616 | 20,310,202 |
| 2022-01-26 | 5.110 | 5.150 | 5.090 | 5.110 | 4.823 | 10,168,403 |
| 2022-01-25 | 5.260 | 5.290 | 5.080 | 5.090 | 4.804 | 14,636,100 |
| 2022-01-24 | 5.300 | 5.330 | 5.230 | 5.260 | 4.965 | 11,064,718 |
| 2022-01-21 | 5.370 | 5.390 | 5.280 | 5.310 | 5.012 | 13,599,240 |
| 2022-01-20 | 5.520 | 5.540 | 5.360 | 5.370 | 5.069 | 18,046,980 |
| 2022-01-19 | 5.520 | 5.570 | 5.510 | 5.540 | 5.229 | 10,225,636 |
| 2022-01-18 | 5.570 | 5.630 | 5.510 | 5.540 | 5.229 | 15,562,112 |
| 2022-01-17 | 5.480 | 5.600 | 5.430 | 5.580 | 5.267 | 19,273,096 |
| 2022-01-14 | 5.510 | 5.520 | 5.460 | 5.480 | 5.172 | 12,393,123 |
| 2022-01-13 | 5.510 | 5.570 | 5.460 | 5.490 | 5.182 | 14,309,016 |
| 2022-01-12 | 5.490 | 5.520 | 5.470 | 5.510 | 5.201 | 9,229,390 |
| 2022-01-11 | 5.470 | 5.540 | 5.460 | 5.490 | 5.182 | 12,364,728 |
| 2022-01-10 | 5.490 | 5.510 | 5.440 | 5.480 | 5.172 | 10,443,280 |
| 2022-01-07 | 5.480 | 5.540 | 5.450 | 5.510 | 5.201 | 14,702,260 |
| 2022-01-06 | 5.480 | 5.500 | 5.400 | 5.470 | 5.163 | 19,354,306 |
| 2022-01-05 | 5.590 | 5.590 | 5.470 | 5.500 | 5.191 | 16,672,749 |
| 2022-01-04 | 5.530 | 5.620 | 5.510 | 5.580 | 5.267 | 15,518,779 |
| 2021-12-31 | 5.520 | 5.570 | 5.490 | 5.490 | 5.182 | 12,435,492 |
| 2021-12-30 | 5.520 | 5.570 | 5.510 | 5.520 | 5.210 | 10,417,497 |
| 2021-12-29 | 5.510 | 5.590 | 5.440 | 5.530 | 5.220 | 14,613,900 |
| 2021-12-28 | 5.580 | 5.620 | 5.470 | 5.510 | 5.201 | 18,098,460 |
| 2021-12-27 | 5.640 | 5.680 | 5.550 | 5.570 | 5.257 | 18,171,980 |
| 2021-12-24 | 5.760 | 5.790 | 5.660 | 5.670 | 5.352 | 17,489,401 |
| 2021-12-23 | 5.740 | 5.800 | 5.710 | 5.740 | 5.418 | 25,957,301 |
| 2021-12-22 | 5.660 | 5.730 | 5.630 | 5.640 | 5.323 | 14,014,679 |
| 2021-12-21 | 5.620 | 5.690 | 5.620 | 5.670 | 5.352 | 13,168,532 |
| 2021-12-20 | 5.650 | 5.730 | 5.600 | 5.630 | 5.314 | 17,360,204 |
| 2021-12-17 | 5.770 | 5.770 | 5.650 | 5.670 | 5.352 | 23,889,071 |
| 2021-12-16 | 5.760 | 5.820 | 5.730 | 5.790 | 5.465 | 14,877,405 |
| 2021-12-15 | 5.840 | 5.870 | 5.710 | 5.770 | 5.446 | 25,854,024 |
| 2021-12-14 | 5.850 | 5.880 | 5.770 | 5.850 | 5.522 | 24,596,496 |
| 2021-12-13 | 5.880 | 5.920 | 5.770 | 5.860 | 5.531 | 38,542,558 |
| 2021-12-10 | 5.610 | 6.030 | 5.600 | 5.880 | 5.550 | 67,719,823 |
| 2021-12-09 | 5.740 | 5.790 | 5.640 | 5.660 | 5.342 | 26,053,617 |
| 2021-12-08 | 5.660 | 5.910 | 5.610 | 5.740 | 5.418 | 37,608,519 |
| 2021-12-07 | 5.730 | 5.760 | 5.570 | 5.630 | 5.314 | 23,360,391 |
| 2021-12-06 | 5.870 | 5.900 | 5.710 | 5.720 | 5.399 | 29,309,817 |
| 2021-12-03 | 5.790 | 5.950 | 5.730 | 5.890 | 5.559 | 44,651,815 |
| 2021-12-02 | 5.760 | 5.900 | 5.720 | 5.740 | 5.418 | 28,973,168 |
| 2021-12-01 | 5.740 | 5.800 | 5.680 | 5.770 | 5.446 | 19,179,585 |
| 2021-11-30 | 5.600 | 5.780 | 5.590 | 5.710 | 5.390 | 35,362,722 |
| 2021-11-29 | 5.540 | 5.620 | 5.480 | 5.580 | 5.267 | 18,446,500 |
| 2021-11-26 | 5.660 | 5.670 | 5.540 | 5.550 | 5.239 | 16,497,198 |
| 2021-11-25 | 5.720 | 5.750 | 5.610 | 5.640 | 5.323 | 18,593,137 |
| 2021-11-24 | 5.650 | 5.800 | 5.620 | 5.670 | 5.352 | 19,054,756 |
| 2021-11-23 | 5.530 | 5.750 | 5.530 | 5.690 | 5.371 | 37,355,187 |
| 2021-11-22 | 5.540 | 5.610 | 5.500 | 5.510 | 5.201 | 20,902,879 |
| 2021-11-19 | 5.560 | 5.580 | 5.480 | 5.570 | 5.257 | 12,268,880 |
| 2021-11-18 | 5.500 | 5.660 | 5.450 | 5.560 | 5.248 | 19,727,840 |
| 2021-11-17 | 5.500 | 5.560 | 5.500 | 5.520 | 5.210 | 12,132,192 |
| 2021-11-16 | 5.570 | 5.640 | 5.510 | 5.510 | 5.201 | 14,962,749 |
| 2021-11-15 | 5.620 | 5.700 | 5.540 | 5.570 | 5.257 | 20,949,749 |
| 2021-11-12 | 5.480 | 5.550 | 5.460 | 5.550 | 5.239 | 13,515,173 |
| 2021-11-11 | 5.460 | 5.550 | 5.440 | 5.500 | 5.191 | 11,877,505 |
| 2021-11-10 | 5.460 | 5.480 | 5.360 | 5.460 | 5.154 | 10,857,752 |
| 2021-11-09 | 5.450 | 5.490 | 5.420 | 5.450 | 5.144 | 9,925,042 |
| 2021-11-08 | 5.460 | 5.510 | 5.400 | 5.450 | 5.144 | 11,298,712 |
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.