Zhejiang Wanfeng Auto Wheel Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-15	17.200	18.170	17.010	17.290	16.956	145,144,522
2026-01-14	16.330	17.930	16.310	17.320	16.985	211,624,151
2026-01-13	17.000	17.000	16.250	16.300	15.985	72,385,663
2026-01-12	16.680	17.130	16.610	16.990	16.662	93,667,671
2026-01-09	16.450	16.600	16.300	16.480	16.162	54,276,604
2026-01-08	16.020	16.450	15.980	16.330	16.014	42,362,669
2026-01-07	16.520	16.520	16.080	16.130	15.818	48,135,652
2026-01-06	16.220	16.570	16.220	16.530	16.211	49,165,419
2026-01-05	16.200	16.390	16.140	16.280	15.965	52,560,860
2025-12-31	15.970	16.080	15.840	16.010	15.701	32,868,657
2025-12-30	15.810	16.110	15.790	15.950	15.642	30,539,163
2025-12-29	15.940	16.080	15.840	15.900	15.593	31,966,050
2025-12-26	15.900	16.030	15.740	15.910	15.603	38,549,341
2025-12-25	15.410	16.090	15.390	15.820	15.514	48,884,024
2025-12-24	15.250	15.530	15.200	15.420	15.122	20,629,161
2025-12-23	15.570	15.590	15.210	15.260	14.965	23,516,946
2025-12-22	15.340	15.660	15.310	15.560	15.259	31,492,392
2025-12-19	14.920	15.350	14.920	15.280	14.985	31,655,970
2025-12-18	14.900	15.130	14.850	14.910	14.622	19,491,479
2025-12-17	14.910	15.070	14.700	15.000	14.710	27,830,238
2025-12-16	15.280	15.350	14.820	14.910	14.622	35,891,960
2025-12-15	15.650	15.700	15.250	15.270	14.975	33,566,932
2025-12-12	15.560	15.880	15.440	15.740	15.436	30,101,583
2025-12-11	15.740	15.970	15.560	15.560	15.259	31,428,977
2025-12-10	15.560	15.770	15.450	15.690	15.387	21,652,887
2025-12-09	15.770	15.930	15.590	15.590	15.289	24,795,124
2025-12-08	15.900	16.030	15.770	15.820	15.514	29,302,179
2025-12-05	15.480	15.970	15.360	15.900	15.593	31,263,637
2025-12-04	15.540	15.690	15.300	15.470	15.171	26,416,615
2025-12-03	16.060	16.100	15.520	15.550	15.250	40,846,297
2025-12-02	16.140	16.180	15.980	16.110	15.799	26,039,601
2025-12-01	16.140	16.240	16.030	16.170	15.858	34,797,276
2025-11-28	16.040	16.180	15.800	16.110	15.799	38,236,018
2025-11-27	15.850	16.270	15.800	15.970	15.661	54,635,932
2025-11-26	15.610	15.990	15.530	15.750	15.446	29,173,246
2025-11-25	15.600	15.840	15.560	15.640	15.338	29,586,401
2025-11-24	15.500	15.680	15.360	15.570	15.269	27,963,147
2025-11-21	15.280	15.490	15.060	15.250	14.955	34,633,232
2025-11-20	15.870	15.890	15.450	15.460	15.161	25,365,465
2025-11-19	15.790	15.890	15.560	15.790	15.485	31,311,311
2025-11-18	16.020	16.050	15.720	15.790	15.485	30,302,757
2025-11-17	16.320	16.320	15.970	16.010	15.701	47,288,241
2025-11-14	16.610	16.660	16.430	16.450	16.132	32,818,926
2025-11-13	16.650	16.790	16.560	16.720	16.397	28,751,082
2025-11-12	17.020	17.020	16.650	16.670	16.348	43,137,789
2025-11-11	17.000	17.360	16.970	17.170	16.838	81,013,770
2025-11-10	16.650	16.780	16.520	16.680	16.358	26,425,000
2025-11-07	16.800	16.800	16.630	16.640	16.318	31,115,344
2025-11-06	16.670	17.050	16.630	16.900	16.573	33,302,977
2025-11-05	16.620	16.850	16.500	16.750	16.426	34,291,469
2025-11-04	17.140	17.150	16.740	16.860	16.534	37,761,050
2025-11-03	17.190	17.480	16.900	17.240	16.907	47,531,698
2025-10-31	16.770	17.280	16.750	17.010	16.681	43,658,224
2025-10-30	17.250	17.250	16.750	16.750	16.426	44,760,745
2025-10-29	17.020	17.220	16.980	17.180	16.848	36,585,747
2025-10-28	17.350	17.350	17.010	17.080	16.750	40,759,101
2025-10-27	17.570	17.660	17.310	17.350	17.015	50,799,827
2025-10-24	17.200	17.290	17.090	17.170	16.838	41,798,991
2025-10-23	16.820	17.350	16.510	17.160	16.828	55,206,028
2025-10-22	16.870	17.040	16.800	16.830	16.407	27,922,779

← NewerPage 4 of 5 · 242 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.