Zhejiang Wanfeng Auto Wheel Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-25	16.850	18.000	16.850	17.650	17.096	271,714,528
2024-10-24	17.440	17.800	16.580	16.850	16.321	234,868,329
2024-10-23	16.690	18.870	16.690	17.700	17.145	399,594,559
2024-10-22	18.290	18.770	17.230	17.450	16.902	486,503,734
2024-10-21	15.510	17.060	15.450	17.060	16.525	229,890,818
2024-10-18	14.500	16.080	14.410	15.510	15.023	263,682,325
2024-10-17	14.570	15.300	14.450	14.750	14.287	192,286,396
2024-10-16	14.530	14.940	14.260	14.570	14.113	160,339,157
2024-10-15	14.100	15.580	13.850	14.890	14.423	245,400,259
2024-10-14	13.470	14.500	13.290	14.450	13.997	156,129,825
2024-10-11	14.000	14.170	13.100	13.350	12.931	112,475,044
2024-10-10	14.760	14.990	13.850	14.190	13.745	161,722,805
2024-10-09	15.510	16.130	14.760	14.760	14.297	223,166,376
2024-10-08	16.640	16.640	14.800	16.400	15.885	276,437,299
2024-09-30	14.580	15.230	14.050	15.130	14.655	235,588,146
2024-09-27	13.500	14.310	13.490	14.000	13.561	201,186,473
2024-09-26	12.520	13.040	12.380	13.010	12.602	126,409,824
2024-09-25	12.770	13.130	12.520	12.590	12.195	159,654,275
2024-09-24	11.880	12.890	11.880	12.700	12.301	178,991,384
2024-09-23	11.900	12.080	11.740	11.800	11.430	64,487,945
2024-09-20	12.290	12.360	11.880	12.000	11.623	81,469,182
2024-09-19	12.150	12.550	11.950	12.330	11.943	92,198,480
2024-09-18	12.070	12.220	11.770	12.060	11.682	71,868,500
2024-09-13	12.560	12.600	11.970	11.970	11.594	112,544,925
2024-09-12	12.950	13.190	12.660	12.670	12.272	93,289,608
2024-09-11	13.150	13.200	12.750	12.900	12.495	118,970,678
2024-09-10	12.700	13.690	12.700	13.380	12.960	180,951,296
2024-09-09	12.380	13.100	12.280	12.850	12.447	121,951,354
2024-09-06	12.700	13.560	12.660	12.750	12.350	189,563,852
2024-09-05	12.630	12.900	12.530	12.720	12.321	90,144,494
2024-09-04	12.810	12.990	12.460	12.640	12.243	102,709,894
2024-09-03	12.910	13.090	12.740	12.960	12.553	102,743,809
2024-09-02	13.250	13.730	12.880	12.910	12.505	177,277,334
2024-08-30	12.900	13.640	12.890	13.310	12.892	247,037,088
2024-08-29	11.620	12.870	11.470	12.870	12.466	165,250,446
2024-08-28	12.180	12.230	11.670	11.700	11.333	104,371,100
2024-08-27	12.630	12.800	12.130	12.210	11.827	175,507,376
2024-08-26	11.310	12.540	11.310	12.540	12.147	165,459,375
2024-08-23	11.920	11.940	11.400	11.400	11.042	84,692,700
2024-08-22	11.650	11.820	11.380	11.680	11.314	89,952,090
2024-08-21	11.600	11.870	11.460	11.690	11.323	75,038,603
2024-08-20	12.000	12.050	11.500	11.660	11.294	74,918,810
2024-08-19	12.180	12.260	12.000	12.020	11.643	58,383,224
2024-08-16	12.460	12.550	12.050	12.100	11.720	92,469,649
2024-08-15	12.410	12.620	12.270	12.460	12.069	82,352,534
2024-08-14	12.700	12.840	12.510	12.520	12.127	76,122,940
2024-08-13	12.660	12.930	12.530	12.740	12.340	77,022,957
2024-08-12	13.110	13.180	12.580	12.720	12.321	114,511,099
2024-08-09	13.000	14.020	13.000	13.110	12.699	182,109,554
2024-08-08	13.520	13.800	12.930	13.010	12.602	175,683,922
2024-08-07	13.930	14.320	13.400	13.550	13.125	199,560,933
2024-08-06	15.000	15.120	13.710	14.090	13.648	225,606,288
2024-08-05	14.990	15.620	14.300	14.880	14.413	290,350,136
2024-08-02	14.590	15.760	14.300	14.900	14.432	331,715,031
2024-08-01	13.930	15.100	13.740	14.660	14.200	278,671,107
2024-07-31	13.400	14.880	13.050	14.300	13.851	325,250,930
2024-07-30	12.860	13.840	12.700	13.640	13.212	323,217,852
2024-07-29	11.660	12.840	11.480	12.840	12.437	238,652,811
2024-07-26	11.500	11.750	11.390	11.670	11.304	100,403,539
2024-07-25	11.140	11.820	11.080	11.520	11.159	137,335,050

← NewerPage 9 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.