Zhejiang Wansheng Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	10.780	11.460	10.730	11.390	11.390	9,226,177
2023-10-27	10.440	10.800	10.370	10.750	10.750	2,880,169
2023-10-26	10.790	10.840	10.310	10.490	10.490	3,590,101
2023-10-25	10.450	10.960	10.410	10.790	10.790	3,516,976
2023-10-24	10.130	10.440	10.070	10.400	10.400	2,195,180
2023-10-23	10.380	10.410	10.100	10.140	10.140	2,481,805
2023-10-20	10.450	10.540	10.360	10.380	10.380	1,728,800
2023-10-19	10.440	10.640	10.340	10.460	10.460	2,243,581
2023-10-18	10.750	10.770	10.490	10.520	10.520	2,938,683
2023-10-17	10.680	10.750	10.570	10.630	10.630	1,545,600
2023-10-16	10.750	10.760	10.580	10.640	10.640	2,007,170
2023-10-13	10.760	10.830	10.670	10.740	10.740	1,323,275
2023-10-12	10.580	10.850	10.580	10.810	10.810	2,105,376
2023-10-11	10.530	10.700	10.480	10.600	10.600	2,061,200
2023-10-10	10.500	10.660	10.490	10.520	10.520	1,412,280
2023-10-09	10.520	10.660	10.470	10.500	10.500	1,791,100
2023-09-28	10.660	10.720	10.570	10.590	10.590	2,014,032
2023-09-27	10.600	10.780	10.550	10.600	10.600	1,801,153
2023-09-26	10.680	10.750	10.560	10.580	10.580	1,524,420
2023-09-25	10.810	10.880	10.630	10.690	10.690	2,047,278
2023-09-22	10.720	10.820	10.630	10.820	10.820	1,478,105
2023-09-21	10.780	10.880	10.730	10.730	10.730	1,226,000
2023-09-20	10.810	10.950	10.770	10.780	10.780	954,300
2023-09-19	10.940	10.950	10.810	10.890	10.890	1,316,480
2023-09-18	10.900	11.030	10.770	10.970	10.970	1,663,432
2023-09-15	10.850	10.940	10.770	10.830	10.830	1,380,800
2023-09-14	10.950	11.000	10.780	10.850	10.850	1,614,616
2023-09-13	11.100	11.120	10.880	10.950	10.950	1,624,806
2023-09-12	11.060	11.100	10.970	11.080	11.080	1,670,400
2023-09-11	10.990	11.120	10.880	11.070	11.070	2,290,300
2023-09-08	10.900	11.000	10.830	10.930	10.930	1,516,200
2023-09-07	11.040	11.080	10.920	10.930	10.930	1,759,500
2023-09-06	10.910	11.090	10.790	11.080	11.080	2,491,000
2023-09-05	10.800	10.910	10.710	10.870	10.870	2,195,026
2023-09-04	10.580	10.780	10.510	10.740	10.740	1,899,550
2023-09-01	10.500	10.620	10.470	10.490	10.490	1,097,310
2023-08-31	10.550	10.610	10.430	10.560	10.560	1,344,850
2023-08-30	10.420	10.660	10.420	10.560	10.560	2,328,254
2023-08-29	10.120	10.520	10.030	10.390	10.390	3,291,483
2023-08-28	10.570	10.690	10.020	10.040	10.040	4,406,142
2023-08-25	10.240	10.410	10.200	10.220	10.220	1,892,444
2023-08-24	10.310	10.400	10.220	10.280	10.280	1,695,111
2023-08-23	10.430	10.470	10.260	10.280	10.280	1,858,100
2023-08-22	10.660	10.660	10.310	10.430	10.430	3,272,226
2023-08-21	10.650	10.820	10.580	10.580	10.580	1,692,462
2023-08-18	10.820	10.890	10.660	10.670	10.670	1,290,880
2023-08-17	10.630	10.860	10.540	10.830	10.830	2,009,056
2023-08-16	10.890	10.890	10.660	10.690	10.690	2,208,496
2023-08-15	11.000	11.030	10.760	10.840	10.840	2,145,107
2023-08-14	10.890	11.000	10.770	10.970	10.970	1,799,780
2023-08-11	11.220	11.220	10.940	10.970	10.970	1,686,920
2023-08-10	11.210	11.290	11.110	11.160	11.160	1,565,920
2023-08-09	11.230	11.380	11.160	11.240	11.240	2,154,200
2023-08-08	11.270	11.270	11.100	11.210	11.210	1,669,279
2023-08-07	11.290	11.340	11.130	11.240	11.240	2,460,969
2023-08-04	11.330	11.390	11.250	11.330	11.330	2,290,992
2023-08-03	11.260	11.380	11.260	11.300	11.300	1,462,655
2023-08-02	11.330	11.380	11.260	11.340	11.340	1,494,750
2023-08-01	11.380	11.410	11.270	11.310	11.310	1,443,850
2023-07-31	11.370	11.480	11.300	11.330	11.330	1,620,224

← NewerPage 13 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.