Zhejiang Wanfeng Auto Wheel Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-23	15.430	16.730	15.380	16.730	16.205	98,139,723
2025-04-22	15.480	15.490	15.210	15.210	14.733	30,934,226
2025-04-21	15.110	15.580	15.020	15.500	15.014	47,731,566
2025-04-18	14.950	15.090	14.840	15.010	14.539	23,372,722
2025-04-17	15.000	15.240	14.910	14.950	14.481	27,915,994
2025-04-16	15.210	15.350	14.820	15.030	14.558	32,115,449
2025-04-15	15.670	15.720	15.160	15.300	14.820	42,927,576
2025-04-14	15.650	15.780	15.430	15.580	15.091	44,592,484
2025-04-11	14.860	15.490	14.810	15.340	14.859	50,173,692
2025-04-10	15.180	15.450	15.000	15.070	14.597	63,582,620
2025-04-09	13.900	15.000	13.070	14.790	14.326	96,178,233
2025-04-08	14.640	15.290	13.910	14.280	13.832	100,088,456
2025-04-07	15.540	16.160	15.400	15.400	14.917	38,417,674
2025-04-03	17.230	17.570	17.040	17.110	16.573	38,124,282
2025-04-02	17.500	17.690	17.210	17.530	16.980	31,991,910
2025-04-01	17.590	17.930	17.520	17.580	17.028	35,450,608
2025-03-31	17.710	18.080	17.500	17.660	17.106	59,136,037
2025-03-28	17.790	17.840	17.390	17.410	16.864	36,533,150
2025-03-27	17.800	17.990	17.620	17.780	17.222	34,285,354
2025-03-26	17.630	18.140	17.580	17.890	17.329	43,350,226
2025-03-25	17.930	18.150	17.600	17.690	17.135	46,633,933
2025-03-24	18.260	18.360	17.410	17.810	17.251	68,928,880
2025-03-21	19.080	19.140	18.360	18.360	17.784	61,887,924
2025-03-20	19.120	19.330	19.030	19.060	18.462	47,968,504
2025-03-19	19.300	19.300	19.000	19.120	18.520	49,983,805
2025-03-18	19.330	19.650	19.130	19.400	18.791	68,561,495
2025-03-17	19.380	19.500	19.220	19.320	18.714	52,736,965
2025-03-14	18.990	19.450	18.890	19.370	18.762	62,800,477
2025-03-13	19.720	19.790	19.000	19.100	18.501	87,250,539
2025-03-12	20.290	20.300	19.800	19.910	19.285	89,942,022
2025-03-11	20.310	20.550	19.700	20.200	19.566	82,527,241
2025-03-10	20.410	20.720	20.060	20.130	19.498	67,384,757
2025-03-07	20.750	21.200	20.180	20.380	19.740	123,929,424
2025-03-06	20.830	21.380	20.540	20.970	20.312	149,968,225
2025-03-05	20.200	21.220	20.200	20.830	20.176	140,329,796
2025-03-04	19.900	20.580	19.800	20.300	19.663	83,145,571
2025-03-03	19.850	20.670	19.410	20.290	19.653	120,616,440
2025-02-28	20.860	20.880	19.750	19.840	19.217	137,493,759
2025-02-27	21.020	21.430	20.680	21.200	20.535	174,068,197
2025-02-26	20.960	21.430	20.430	21.010	20.351	180,243,510
2025-02-25	21.390	21.650	20.820	20.870	20.215	274,197,826
2025-02-24	19.780	21.420	19.780	21.420	20.748	306,660,571
2025-02-21	18.850	19.800	18.680	19.470	18.859	125,722,689
2025-02-20	18.690	19.000	18.600	18.910	18.317	69,073,829
2025-02-19	18.280	18.810	18.260	18.730	18.142	66,631,607
2025-02-18	19.300	19.310	18.210	18.300	17.726	106,156,646
2025-02-17	19.800	20.150	19.270	19.410	18.801	128,670,713
2025-02-14	19.280	20.400	18.600	19.990	19.363	176,203,206
2025-02-13	20.030	20.350	19.310	19.320	18.714	171,373,657
2025-02-12	18.830	19.660	18.780	19.470	18.859	121,924,969
2025-02-11	18.920	19.690	18.540	18.950	18.355	130,434,378
2025-02-10	18.940	19.280	18.780	18.910	18.317	98,022,126
2025-02-07	18.400	19.280	18.300	18.850	18.258	139,787,477
2025-02-06	17.850	18.570	17.560	18.530	17.949	118,248,658
2025-02-05	17.300	17.980	17.010	17.700	17.145	99,153,470
2025-01-27	17.450	17.500	16.950	16.980	16.447	50,177,798
2025-01-24	17.000	17.500	16.890	17.340	16.796	71,197,233
2025-01-23	17.700	18.200	17.200	17.220	16.680	99,031,490
2025-01-22	17.660	17.730	17.340	17.420	16.873	64,572,567
2025-01-21	17.500	17.980	17.410	17.890	17.329	112,000,872

← NewerPage 7 of 21 · 1,216 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.