Zhejiang Wansheng Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	9.300	9.360	9.050	9.270	9.270	3,206,876
2024-01-22	9.910	9.910	9.210	9.290	9.290	2,897,700
2024-01-19	10.020	10.080	9.870	9.880	9.880	1,926,080
2024-01-18	10.150	10.150	9.700	9.980	9.980	3,891,040
2024-01-17	10.310	10.380	10.100	10.100	10.100	2,038,234
2024-01-16	10.330	10.420	10.180	10.310	10.310	2,232,251
2024-01-15	10.490	10.490	10.210	10.310	10.310	2,209,637
2024-01-12	10.420	10.520	10.280	10.300	10.300	2,318,710
2024-01-11	10.160	10.470	10.120	10.390	10.390	2,729,250
2024-01-10	10.150	10.350	9.950	10.160	10.160	3,086,360
2024-01-09	10.460	10.520	10.190	10.230	10.230	3,281,250
2024-01-08	10.750	10.750	10.400	10.410	10.410	2,374,872
2024-01-05	10.870	10.890	10.630	10.670	10.670	1,770,900
2024-01-04	10.900	10.950	10.800	10.850	10.850	1,653,900
2024-01-03	10.890	10.960	10.820	10.940	10.940	2,995,900
2024-01-02	10.800	10.960	10.750	10.850	10.850	3,647,778
2023-12-29	10.720	10.840	10.650	10.790	10.790	2,405,228
2023-12-28	10.410	10.760	10.310	10.710	10.710	2,168,454
2023-12-27	10.410	10.470	10.320	10.420	10.420	1,392,720
2023-12-26	10.470	10.520	10.370	10.410	10.410	1,492,100
2023-12-25	10.560	10.560	10.380	10.520	10.520	1,709,784
2023-12-22	10.520	10.570	10.360	10.460	10.460	1,798,444
2023-12-21	10.500	10.580	10.310	10.470	10.470	1,860,690
2023-12-20	10.670	10.740	10.450	10.470	10.470	2,130,180
2023-12-19	10.650	10.660	10.550	10.610	10.610	1,398,460
2023-12-18	10.750	10.770	10.610	10.640	10.640	1,578,000
2023-12-15	10.880	10.920	10.710	10.770	10.770	2,330,200
2023-12-14	10.820	10.910	10.800	10.810	10.810	1,454,400
2023-12-13	10.890	10.990	10.810	10.850	10.850	1,524,876
2023-12-12	10.980	10.980	10.840	10.930	10.930	1,462,464
2023-12-11	10.810	11.020	10.650	10.980	10.980	2,425,929
2023-12-08	10.970	11.040	10.830	10.870	10.870	1,413,839
2023-12-07	11.040	11.080	10.930	10.970	10.970	1,797,500
2023-12-06	10.970	11.180	10.890	11.060	11.060	1,926,954
2023-12-05	11.080	11.130	10.960	10.960	10.960	1,605,100
2023-12-04	11.100	11.200	11.040	11.080	11.080	1,924,520
2023-12-01	11.160	11.220	11.030	11.150	11.150	2,152,140
2023-11-30	11.310	11.310	11.050	11.150	11.150	2,331,500
2023-11-29	11.330	11.380	11.250	11.280	11.280	1,596,600
2023-11-28	11.210	11.350	11.120	11.330	11.330	2,163,292
2023-11-27	11.200	11.250	11.090	11.210	11.210	2,296,490
2023-11-24	11.350	11.350	11.140	11.230	11.230	2,858,920
2023-11-23	11.310	11.380	11.240	11.330	11.330	2,165,340
2023-11-22	11.410	11.420	11.240	11.270	11.270	1,916,340
2023-11-21	11.500	11.500	11.310	11.390	11.390	2,605,313
2023-11-20	11.440	11.580	11.360	11.440	11.440	1,847,100
2023-11-17	11.360	11.460	11.330	11.440	11.440	1,713,180
2023-11-16	11.450	11.480	11.360	11.370	11.370	1,775,800
2023-11-15	11.490	11.520	11.400	11.450	11.450	1,750,180
2023-11-14	11.470	11.510	11.380	11.420	11.420	2,220,380
2023-11-13	11.450	11.550	11.380	11.470	11.470	2,135,000
2023-11-10	11.530	11.550	11.390	11.450	11.450	1,866,760
2023-11-09	11.560	11.630	11.480	11.520	11.520	2,028,912
2023-11-08	11.660	11.750	11.500	11.550	11.550	2,378,020
2023-11-07	11.500	11.730	11.410	11.650	11.650	4,186,889
2023-11-06	11.460	11.520	11.380	11.490	11.490	2,883,064
2023-11-03	11.350	11.500	11.350	11.450	11.450	2,074,100
2023-11-02	11.420	11.500	11.320	11.320	11.320	2,514,552
2023-11-01	11.360	11.530	11.350	11.440	11.440	2,969,710
2023-10-31	11.390	11.460	11.210	11.340	11.340	5,610,000

← NewerPage 12 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.