Zhejiang Wansheng Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-26	9.350	9.530	9.350	9.530	9.530	2,548,895
2024-04-25	9.200	9.450	9.170	9.390	9.390	2,200,640
2024-04-24	9.170	9.230	9.100	9.200	9.200	1,402,546
2024-04-23	9.230	9.360	9.170	9.190	9.190	1,603,096
2024-04-22	9.260	9.450	9.200	9.290	9.290	2,166,387
2024-04-19	9.290	9.410	9.220	9.300	9.300	1,552,680
2024-04-18	9.120	9.390	9.120	9.300	9.300	2,390,291
2024-04-17	9.050	9.230	8.910	9.200	9.200	2,908,598
2024-04-16	9.190	9.260	8.880	8.890	8.890	4,522,376
2024-04-15	9.510	9.620	9.080	9.190	9.190	2,791,140
2024-04-12	9.530	9.650	9.450	9.510	9.510	1,834,103
2024-04-11	9.620	9.700	9.420	9.580	9.580	2,064,654
2024-04-10	9.660	9.750	9.510	9.620	9.620	2,183,126
2024-04-09	9.450	9.680	9.410	9.670	9.670	2,744,365
2024-04-08	9.640	9.720	9.410	9.420	9.420	2,572,225
2024-04-03	9.610	9.680	9.560	9.640	9.640	2,479,100
2024-04-02	9.460	9.640	9.390	9.580	9.580	3,222,304
2024-04-01	9.210	9.450	9.170	9.440	9.440	2,615,436
2024-03-29	9.020	9.150	8.940	9.120	9.120	872,600
2024-03-28	8.960	9.130	8.930	9.030	9.030	2,210,900
2024-03-27	9.200	9.210	8.980	8.980	8.980	2,356,148
2024-03-26	9.240	9.400	9.070	9.180	9.180	2,509,073
2024-03-25	9.470	9.520	9.220	9.250	9.250	2,317,306
2024-03-22	9.580	9.630	9.410	9.450	9.450	2,001,112
2024-03-21	9.680	9.680	9.490	9.570	9.570	1,671,100
2024-03-20	9.540	9.630	9.500	9.610	9.610	2,010,458
2024-03-19	9.540	9.590	9.480	9.520	9.520	2,445,896
2024-03-18	9.420	9.550	9.310	9.550	9.550	2,865,252
2024-03-15	9.180	9.390	9.100	9.360	9.360	2,802,913
2024-03-14	9.290	9.380	9.120	9.190	9.190	1,919,473
2024-03-13	9.300	9.390	9.200	9.320	9.320	1,770,690
2024-03-12	9.180	9.270	9.130	9.270	9.270	1,956,555
2024-03-11	8.990	9.170	8.950	9.160	9.160	2,328,103
2024-03-08	9.020	9.090	8.930	8.990	8.990	1,787,240
2024-03-07	9.110	9.170	9.010	9.020	9.020	2,175,523
2024-03-06	9.110	9.240	9.020	9.110	9.110	2,071,900
2024-03-05	9.190	9.260	9.070	9.130	9.130	2,745,100
2024-03-04	9.460	9.480	9.150	9.180	9.180	2,679,350
2024-03-01	9.300	9.410	9.250	9.340	9.340	2,489,600
2024-02-29	9.030	9.300	9.000	9.300	9.300	3,652,550
2024-02-28	9.360	9.610	9.000	9.000	9.000	4,594,040
2024-02-27	9.250	9.370	9.180	9.360	9.360	2,810,569
2024-02-26	9.250	9.400	9.170	9.270	9.270	2,736,972
2024-02-23	9.190	9.280	9.050	9.250	9.250	2,972,227
2024-02-22	9.210	9.280	9.100	9.180	9.180	2,450,840
2024-02-21	9.100	9.490	9.100	9.200	9.200	3,133,043
2024-02-20	9.200	9.250	9.050	9.200	9.200	2,530,850
2024-02-19	9.910	9.910	9.180	9.240	9.240	5,524,133
2024-02-08	8.870	9.810	8.870	9.690	9.690	5,861,054
2024-02-07	8.450	9.040	8.310	9.000	9.000	5,193,988
2024-02-06	8.030	8.540	7.910	8.370	8.370	5,318,260
2024-02-05	8.100	8.540	7.720	8.190	8.190	6,405,502
2024-02-02	8.810	8.830	8.060	8.350	8.350	3,376,806
2024-02-01	8.880	8.890	8.500	8.720	8.720	2,904,052
2024-01-31	9.110	9.200	8.800	8.800	8.800	3,311,115
2024-01-30	9.360	9.500	9.110	9.130	9.130	2,629,900
2024-01-29	9.850	9.860	9.500	9.500	9.500	2,559,300
2024-01-26	9.800	9.960	9.720	9.840	9.840	2,745,700
2024-01-25	9.450	9.800	9.360	9.800	9.800	2,418,866
2024-01-24	9.310	9.380	9.000	9.360	9.360	2,668,505

← NewerPage 11 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.