Zhejiang Wansheng Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-25	8.640	8.890	8.610	8.730	8.730	2,132,140
2024-07-24	8.990	8.990	8.610	8.690	8.690	2,994,140
2024-07-23	8.670	8.740	8.620	8.650	8.650	1,289,808
2024-07-22	8.670	8.830	8.650	8.690	8.690	1,222,840
2024-07-19	8.760	8.780	8.570	8.780	8.780	1,633,400
2024-07-18	8.610	8.720	8.500	8.710	8.710	1,777,900
2024-07-17	8.760	8.760	8.620	8.640	8.640	943,136
2024-07-16	8.860	8.920	8.670	8.720	8.720	1,517,497
2024-07-15	9.060	9.060	8.890	8.900	8.900	1,143,784
2024-07-12	8.970	9.070	8.930	9.060	9.060	1,192,688
2024-07-11	8.690	8.980	8.690	8.970	8.970	1,853,820
2024-07-10	8.710	8.790	8.620	8.630	8.630	1,184,620
2024-07-09	8.720	8.800	8.570	8.700	8.700	1,579,646
2024-07-08	8.930	8.930	8.690	8.710	8.710	1,551,450
2024-07-05	8.800	8.800	8.800	8.800	8.800	0
2024-07-04	8.980	9.060	8.770	8.800	8.800	1,673,300
2024-07-03	9.020	9.120	8.990	9.000	9.000	1,175,450
2024-07-02	9.100	9.220	9.010	9.060	9.060	1,487,464
2024-07-01	9.010	9.190	8.980	9.120	9.120	1,482,050
2024-06-28	9.020	9.150	8.980	9.010	9.010	1,689,480
2024-06-27	9.240	9.240	9.010	9.010	9.010	1,519,376
2024-06-26	9.060	9.230	8.920	9.220	9.220	1,362,510
2024-06-25	9.010	9.130	8.960	9.050	9.050	1,350,600
2024-06-24	9.270	9.280	9.010	9.010	9.010	1,854,864
2024-06-21	9.220	9.390	9.220	9.310	9.310	1,314,100
2024-06-20	9.400	9.510	9.260	9.310	9.310	2,530,058
2024-06-19	9.410	9.450	9.320	9.390	9.390	2,068,106
2024-06-18	9.530	9.600	9.350	9.410	9.410	3,871,083
2024-06-17	9.600	9.620	9.480	9.530	9.530	2,886,000
2024-06-14	9.690	9.720	9.500	9.670	9.670	5,157,214
2024-06-13	9.860	9.940	9.680	9.690	9.690	2,892,438
2024-06-12	9.800	9.930	9.720	9.890	9.890	2,683,636
2024-06-11	9.720	9.830	9.650	9.800	9.800	2,406,590
2024-06-07	9.780	9.960	9.710	9.800	9.800	2,193,249
2024-06-06	10.000	10.050	9.770	9.830	9.830	3,996,554
2024-06-05	10.030	10.080	9.900	9.980	9.980	3,155,948
2024-06-04	9.910	9.990	9.820	9.940	9.940	2,785,776
2024-06-03	10.080	10.160	9.880	9.970	9.970	5,383,750
2024-05-31	10.300	10.350	10.080	10.130	10.130	3,381,076
2024-05-30	10.190	10.490	10.120	10.260	10.260	5,542,713
2024-05-29	9.980	10.280	9.970	10.190	10.190	4,869,052
2024-05-28	10.330	10.410	10.080	10.090	10.090	5,619,966
2024-05-27	10.060	10.360	9.930	10.360	10.360	9,415,779
2024-05-24	10.360	10.370	10.080	10.100	10.100	6,990,756
2024-05-23	10.440	10.500	10.180	10.230	10.230	9,220,567
2024-05-22	10.840	11.040	10.460	10.560	10.560	15,783,366
2024-05-21	11.500	11.770	10.790	10.880	10.880	28,319,491
2024-05-20	10.030	11.030	10.000	11.030	11.030	8,253,658
2024-05-17	9.800	10.050	9.800	10.030	10.030	2,004,712
2024-05-16	9.980	10.040	9.860	9.870	9.870	2,657,220
2024-05-15	10.010	10.140	10.010	10.010	10.010	1,750,360
2024-05-14	10.080	10.200	10.060	10.080	10.080	1,887,400
2024-05-13	10.200	10.200	10.030	10.070	10.070	2,493,460
2024-05-10	10.360	10.480	10.220	10.260	10.260	2,552,400
2024-05-09	10.280	10.480	10.280	10.330	10.330	2,699,896
2024-05-08	10.370	10.530	10.260	10.320	10.320	3,570,369
2024-05-07	10.260	10.400	10.120	10.360	10.360	4,130,517
2024-05-06	9.940	10.300	9.940	10.290	10.290	5,635,580
2024-04-30	9.890	9.920	9.730	9.860	9.860	3,083,346
2024-04-29	9.540	9.870	9.450	9.850	9.850	4,247,455

← NewerPage 10 of 21 · 1,217 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-05-17	0.2000 CNY
2022-06-06	0.4200 CNY
2021-04-27	0.5600 CNY
2020-06-01	0.1500 CNY
2019-05-28	0.2100 CNY

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