Zhejiang Wanfeng Auto Wheel Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-22	17.240	17.250	16.880	17.050	16.621	62,837,075
2025-07-21	16.650	17.290	16.650	17.240	16.806	101,139,836
2025-07-18	16.760	16.910	16.580	16.640	16.222	71,307,332
2025-07-17	16.800	17.650	16.780	16.910	16.485	154,158,324
2025-07-16	16.100	16.490	16.040	16.420	16.007	76,496,597
2025-07-15	15.930	16.190	15.760	16.130	15.724	48,766,708
2025-07-14	15.910	16.050	15.830	15.950	15.549	25,222,300
2025-07-11	15.810	16.010	15.720	15.910	15.510	31,115,350
2025-07-10	15.830	15.890	15.720	15.820	15.422	22,090,300
2025-07-09	16.030	16.110	15.780	15.830	15.432	35,379,911
2025-07-08	15.770	15.950	15.700	15.940	15.539	35,300,512
2025-07-07	15.770	15.870	15.610	15.820	15.422	29,285,818
2025-07-04	15.990	16.020	15.710	15.770	15.373	42,454,168
2025-07-03	16.050	16.240	15.870	16.100	15.695	63,058,554
2025-07-02	15.700	16.350	15.560	16.050	15.646	86,241,739
2025-07-01	15.910	15.930	15.630	15.740	15.344	28,639,620
2025-06-30	15.710	15.960	15.670	15.890	15.490	38,471,492
2025-06-27	15.750	15.940	15.570	15.720	15.325	39,975,195
2025-06-26	15.690	16.210	15.680	15.700	15.305	68,517,112
2025-06-25	15.330	15.650	15.260	15.620	15.227	57,450,380
2025-06-24	15.080	15.390	15.070	15.310	14.925	48,094,754
2025-06-23	14.750	14.970	14.700	14.940	14.564	21,674,631
2025-06-20	15.100	15.170	14.830	14.870	14.496	24,645,667
2025-06-19	15.400	15.450	15.000	15.050	14.671	35,536,432
2025-06-18	15.510	15.600	15.370	15.460	15.071	22,664,000
2025-06-17	15.760	15.810	15.540	15.650	15.159	24,675,560
2025-06-16	15.610	15.890	15.610	15.770	15.275	25,161,677
2025-06-13	15.810	15.950	15.670	15.730	15.236	33,357,701
2025-06-12	15.860	16.120	15.800	15.910	15.411	23,117,636
2025-06-11	16.050	16.200	16.010	16.020	15.517	31,612,883
2025-06-10	16.200	16.200	15.640	15.810	15.314	37,528,620
2025-06-09	16.010	16.290	16.010	16.130	15.624	31,827,412
2025-06-06	16.180	16.300	15.960	15.990	15.488	28,236,725
2025-06-05	16.060	16.230	15.890	16.170	15.663	36,249,922
2025-06-04	16.000	16.130	15.910	16.000	15.498	34,936,548
2025-06-03	16.020	16.220	15.890	16.050	15.546	39,918,263
2025-05-30	16.020	16.650	15.770	16.200	15.692	78,274,960
2025-05-29	15.750	16.260	15.750	16.120	15.614	44,717,481
2025-05-28	15.930	16.060	15.680	15.690	15.198	23,418,806
2025-05-27	16.110	16.120	15.820	15.900	15.401	24,539,790
2025-05-26	15.930	16.220	15.840	16.110	15.604	26,441,856
2025-05-23	16.320	16.320	15.940	15.960	15.459	35,714,963
2025-05-22	16.330	16.540	16.210	16.220	15.711	29,891,102
2025-05-21	16.500	16.590	16.380	16.480	15.963	29,850,165
2025-05-20	16.550	16.680	16.350	16.620	16.098	33,602,826
2025-05-19	16.670	16.680	16.310	16.530	16.011	36,445,520
2025-05-16	16.640	16.890	16.590	16.670	16.147	33,896,209
2025-05-15	16.980	16.990	16.620	16.640	16.118	37,054,957
2025-05-14	17.200	17.240	16.910	17.000	16.467	46,005,718
2025-05-13	17.630	17.650	17.130	17.150	16.612	49,746,224
2025-05-12	17.310	17.620	17.220	17.400	16.854	58,648,084
2025-05-09	17.500	17.500	16.960	17.120	16.583	60,098,672
2025-05-08	17.500	17.740	17.370	17.510	16.961	78,818,802
2025-05-07	17.580	18.550	17.390	17.540	16.990	134,875,171
2025-05-06	16.790	17.300	16.750	17.240	16.699	80,251,117
2025-04-30	16.410	16.870	16.380	16.710	16.186	63,267,664
2025-04-29	16.450	16.690	16.210	16.450	15.934	57,491,971
2025-04-28	16.900	16.980	16.330	16.330	15.818	85,324,403
2025-04-25	16.680	17.680	16.500	17.220	16.680	138,321,102
2025-04-24	17.100	17.460	16.680	16.890	16.360	180,869,674

← NewerPage 6 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.