Zhejiang Wanfeng Auto Wheel Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-20	17.400	17.620	17.240	17.340	16.796	61,971,406
2025-01-17	17.150	17.380	17.060	17.200	16.660	54,055,555
2025-01-16	17.460	17.520	17.010	17.220	16.680	77,595,736
2025-01-15	17.470	17.780	17.220	17.300	16.757	98,789,657
2025-01-14	16.510	17.500	16.340	17.470	16.922	113,808,997
2025-01-13	15.990	16.680	15.940	16.340	15.827	60,791,821
2025-01-10	16.840	17.110	16.490	16.490	15.973	94,626,802
2025-01-09	16.270	17.100	16.160	16.930	16.399	114,149,205
2025-01-08	16.310	16.600	15.650	16.430	15.914	102,266,058
2025-01-07	16.350	16.580	16.120	16.580	16.060	79,578,258
2025-01-06	16.400	16.890	16.040	16.250	15.740	83,980,252
2025-01-03	17.500	17.570	16.530	16.570	16.050	110,422,671
2025-01-02	18.600	18.770	17.170	17.500	16.951	174,855,039
2024-12-31	20.660	20.660	18.770	18.950	18.355	201,148,437
2024-12-30	21.010	21.350	20.620	20.860	20.205	142,219,844
2024-12-27	21.520	21.600	20.580	20.720	20.070	182,920,024
2024-12-26	20.800	21.880	20.580	21.290	20.622	294,205,680
2024-12-25	19.270	21.410	19.100	21.010	20.351	335,843,249
2024-12-24	18.900	19.970	18.900	19.460	18.849	143,288,461
2024-12-23	19.300	19.550	18.500	18.530	17.949	85,370,709
2024-12-20	18.740	19.870	18.670	19.410	18.801	131,413,935
2024-12-19	18.330	18.830	18.200	18.660	18.074	45,170,167
2024-12-18	18.500	18.880	18.300	18.620	18.036	57,905,559
2024-12-17	19.000	19.050	18.370	18.450	17.871	72,946,994
2024-12-16	18.890	19.960	18.700	19.190	18.588	106,996,537
2024-12-13	19.670	19.840	18.970	19.040	18.443	111,988,791
2024-12-12	19.860	20.030	19.310	19.910	19.285	105,311,955
2024-12-11	19.640	20.090	19.520	19.970	19.343	98,931,281
2024-12-10	19.600	20.290	19.120	19.940	19.314	169,473,845
2024-12-09	19.070	19.090	18.550	18.800	18.210	59,657,683
2024-12-06	19.180	19.350	18.790	19.080	18.481	68,128,427
2024-12-05	18.980	19.330	18.890	19.190	18.588	63,881,742
2024-12-04	19.230	19.540	18.850	18.970	18.375	88,351,457
2024-12-03	20.000	20.120	19.370	19.480	18.869	97,253,087
2024-12-02	19.760	20.390	19.660	20.090	19.460	117,854,984
2024-11-29	19.500	20.200	19.090	19.750	19.130	150,165,802
2024-11-28	19.260	20.470	19.150	19.910	19.285	200,038,730
2024-11-27	18.200	19.450	17.970	19.190	18.588	137,820,995
2024-11-26	18.960	19.290	18.130	18.230	17.658	98,229,400
2024-11-25	19.300	19.400	18.410	18.980	18.384	142,315,494
2024-11-22	20.200	21.050	19.260	19.820	19.198	182,231,425
2024-11-21	20.400	20.890	20.200	20.310	19.673	130,803,356
2024-11-20	20.010	21.000	19.820	20.600	19.954	171,756,933
2024-11-19	19.930	20.880	19.510	20.410	19.770	231,740,422
2024-11-18	19.300	20.350	18.310	20.330	19.692	228,576,532
2024-11-15	20.700	20.880	19.380	19.410	18.801	165,655,968
2024-11-14	21.750	22.040	20.600	20.700	20.050	161,554,596
2024-11-13	22.800	23.120	21.530	21.970	21.281	176,301,387
2024-11-12	24.500	24.550	22.640	22.850	22.133	215,411,205
2024-11-11	22.310	23.800	21.880	23.500	22.763	244,946,417
2024-11-08	21.400	23.200	21.370	22.310	21.610	269,661,437
2024-11-07	23.000	23.350	21.700	21.950	21.261	352,303,468
2024-11-06	23.580	25.190	23.540	24.070	23.315	441,170,323
2024-11-05	21.870	23.300	21.870	22.900	22.181	376,871,671
2024-11-04	22.000	23.100	20.480	21.780	21.097	437,623,782
2024-11-01	22.760	22.760	20.850	22.760	22.046	573,737,557
2024-10-31	20.690	20.690	20.300	20.690	20.041	103,577,846
2024-10-30	16.840	18.810	16.690	18.810	18.220	121,545,079
2024-10-29	17.500	17.820	17.100	17.100	16.563	238,947,547
2024-10-28	18.000	18.750	17.650	17.930	17.367	287,633,611

← NewerPage 8 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.