Zhejiang Wolwo Bio-Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	26.480	26.610	25.900	26.000	25.832	8,465,340
2026-04-22	25.900	26.640	25.850	26.640	26.467	7,248,073
2026-04-21	26.200	26.500	25.810	26.110	25.941	7,002,661
2026-04-20	26.640	26.710	26.260	26.310	26.140	8,322,566
2026-04-17	26.950	26.950	26.500	26.760	26.587	10,194,959
2026-04-16	26.450	27.220	26.280	27.100	26.924	14,367,145
2026-04-15	26.690	26.980	26.100	26.380	26.209	12,920,949
2026-04-14	26.320	26.400	25.620	26.360	26.189	11,823,854
2026-04-13	26.450	26.640	26.150	26.260	26.090	8,170,520
2026-04-10	26.180	26.720	26.070	26.230	26.060	10,992,897
2026-04-09	25.760	26.880	25.660	26.180	26.010	13,242,325
2026-04-08	26.020	26.270	25.630	26.020	25.851	11,278,041
2026-04-07	25.680	26.030	25.220	25.650	25.484	8,298,487
2026-04-03	26.070	26.280	25.490	25.530	25.365	10,578,600
2026-04-02	26.400	26.710	26.160	26.440	26.269	16,052,900
2026-04-01	25.950	26.570	25.600	26.420	26.249	17,736,728
2026-03-31	25.550	26.250	25.500	25.680	25.514	11,182,915
2026-03-30	25.410	26.050	25.210	25.760	25.593	13,043,641
2026-03-27	23.550	25.650	23.550	25.500	25.335	20,060,531
2026-03-26	23.590	24.920	23.500	23.970	23.815	15,864,989
2026-03-25	24.020	24.330	23.410	23.560	23.407	13,134,907
2026-03-24	23.880	24.140	23.530	24.050	23.894	7,530,996
2026-03-23	24.550	24.660	23.280	23.570	23.417	10,793,464
2026-03-20	25.530	25.760	25.010	25.010	24.848	7,839,175
2026-03-19	25.800	26.080	25.450	25.520	25.355	10,966,029
2026-03-18	25.060	26.580	24.890	26.170	26.000	20,261,487
2026-03-17	25.110	25.530	25.040	25.070	24.908	7,341,657
2026-03-16	25.210	25.320	24.840	25.060	24.898	6,599,169
2026-03-13	25.080	25.450	25.030	25.210	25.047	9,199,131
2026-03-12	24.940	25.290	24.760	24.990	24.828	8,784,800
2026-03-11	24.670	24.860	24.520	24.720	24.560	5,839,607
2026-03-10	24.400	24.750	24.360	24.690	24.530	6,939,560
2026-03-09	24.230	24.330	23.890	24.150	23.994	9,012,175
2026-03-06	23.940	24.650	23.930	24.560	24.401	7,778,306
2026-03-05	24.440	24.540	23.820	24.040	23.884	9,207,114
2026-03-04	24.430	24.760	23.910	24.050	23.894	9,531,151
2026-03-03	25.930	26.010	24.510	24.610	24.451	11,156,701
2026-03-02	26.650	26.820	25.560	25.880	25.712	11,481,835
2026-02-27	26.900	27.000	26.600	26.820	26.646	5,526,244
2026-02-26	27.360	27.520	26.750	26.990	26.815	8,337,200
2026-02-25	27.390	27.550	27.200	27.360	27.183	5,154,435
2026-02-24	27.580	27.670	27.300	27.330	27.153	4,461,017
2026-02-13	27.700	27.950	27.330	27.340	27.163	3,850,710
2026-02-12	27.760	28.170	27.710	27.840	27.660	3,793,431
2026-02-11	27.820	27.970	27.710	27.760	27.580	2,712,816
2026-02-10	27.980	28.040	27.700	27.830	27.650	3,484,772
2026-02-09	27.860	28.000	27.680	27.800	27.620	3,608,760
2026-02-06	27.520	28.050	27.520	27.710	27.531	4,624,462
2026-02-05	27.860	27.970	27.640	27.740	27.560	5,692,117
2026-02-04	27.680	27.940	27.450	27.860	27.680	4,669,348
2026-02-03	27.640	27.840	27.150	27.760	27.580	6,066,270
2026-02-02	28.450	28.670	27.460	27.480	27.302	6,308,910
2026-01-30	29.000	29.300	28.410	28.500	28.315	5,433,090
2026-01-29	28.980	29.480	28.710	29.090	28.902	4,906,700
2026-01-28	29.360	29.580	29.000	29.010	28.822	3,971,080
2026-01-27	29.990	29.990	28.810	29.400	29.210	5,276,188
2026-01-26	30.250	30.290	29.210	30.000	29.806	7,694,029
2026-01-23	29.970	30.260	29.830	30.080	29.885	5,792,104
2026-01-22	30.550	30.720	29.690	29.820	29.627	6,514,741
2026-01-21	30.370	30.800	30.300	30.520	30.322	4,644,983

← NewerPage 3 of 21 · 1,218 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-09	0.1500 CNY
2026-01-20	0.1000 CNY
2025-07-08	0.1200 CNY
2025-01-10	0.1000 CNY
2024-07-04	0.1850 CNY
2023-07-06	0.2000 CNY
2022-06-16	0.2010 CNY
2021-06-01	0.1600 CNY
2020-05-21	0.1800 CNY
2019-05-08	0.4500 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.