Zhejiang Wansheng Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	11.210	11.360	11.210	11.320	11.320	1,328,700
2023-07-27	11.350	11.420	11.260	11.270	11.270	1,517,100
2023-07-26	11.230	11.380	11.200	11.340	11.340	2,411,444
2023-07-25	11.240	11.340	11.180	11.230	11.230	2,145,916
2023-07-24	11.180	11.280	11.140	11.160	11.160	1,648,400
2023-07-21	11.110	11.290	11.080	11.220	11.220	1,768,244
2023-07-20	11.270	11.290	11.150	11.170	11.170	1,545,064
2023-07-19	11.200	11.340	11.140	11.210	11.210	1,676,794
2023-07-18	11.200	11.250	11.090	11.230	11.230	1,652,047
2023-07-17	11.150	11.190	11.000	11.150	11.150	2,245,491
2023-07-14	11.210	11.210	11.070	11.110	11.110	1,487,833
2023-07-13	11.100	11.210	11.080	11.170	11.170	2,070,300
2023-07-12	11.000	11.170	11.000	11.070	11.070	2,454,273
2023-07-11	10.970	11.040	10.890	11.020	11.020	1,971,800
2023-07-10	10.850	11.060	10.850	10.910	10.910	2,476,360
2023-07-07	10.960	10.980	10.810	10.870	10.870	2,598,045
2023-07-06	10.950	11.030	10.890	10.930	10.930	1,562,182
2023-07-05	11.020	11.080	10.930	10.980	10.980	1,314,100
2023-07-04	10.990	11.070	10.880	11.010	11.010	1,998,451
2023-07-03	10.870	11.090	10.860	10.940	10.940	2,273,421
2023-06-30	10.660	10.880	10.630	10.870	10.870	2,056,281
2023-06-29	10.600	10.730	10.520	10.650	10.650	2,243,560
2023-06-28	10.590	10.660	10.490	10.580	10.580	1,556,120
2023-06-27	10.400	10.650	10.390	10.570	10.570	2,386,800
2023-06-26	10.450	10.530	10.340	10.380	10.380	2,140,102
2023-06-21	10.570	10.720	10.480	10.500	10.500	1,983,991
2023-06-20	10.670	10.710	10.550	10.570	10.570	1,672,520
2023-06-19	10.790	10.860	10.670	10.680	10.680	2,053,562
2023-06-16	10.820	10.870	10.720	10.800	10.800	1,808,404
2023-06-15	10.770	10.800	10.640	10.800	10.800	1,121,470
2023-06-14	10.710	10.760	10.640	10.720	10.720	1,190,600
2023-06-13	10.750	10.850	10.710	10.730	10.730	1,829,279
2023-06-12	10.680	10.930	10.460	10.800	10.800	2,209,093
2023-06-09	10.700	10.700	10.470	10.510	10.510	1,618,960
2023-06-08	10.700	10.740	10.580	10.620	10.620	1,624,065
2023-06-07	10.820	10.900	10.630	10.680	10.680	2,346,454
2023-06-06	11.110	11.140	10.750	10.750	10.750	4,050,900
2023-06-05	11.250	11.250	11.100	11.110	11.110	1,987,860
2023-06-02	11.110	11.270	11.110	11.200	11.200	1,344,696
2023-06-01	11.160	11.280	11.110	11.140	11.140	1,437,547
2023-05-31	11.120	11.260	11.120	11.150	11.150	1,381,800
2023-05-30	11.340	11.340	11.060	11.250	11.250	2,599,870
2023-05-29	11.490	11.490	11.270	11.280	11.280	1,479,936
2023-05-26	11.420	11.460	11.280	11.390	11.390	1,394,279
2023-05-25	11.400	11.480	11.300	11.420	11.420	1,396,459
2023-05-24	11.430	11.460	11.280	11.410	11.410	1,385,600
2023-05-23	11.550	11.550	11.400	11.410	11.410	1,032,781
2023-05-22	11.450	11.520	11.300	11.490	11.490	1,190,440
2023-05-19	11.370	11.460	11.270	11.450	11.450	1,295,515
2023-05-18	11.490	11.510	11.330	11.350	11.350	1,413,851
2023-05-17	11.360	11.530	11.300	11.410	11.410	1,827,911
2023-05-16	11.530	11.560	11.350	11.480	11.280	1,308,256
2023-05-15	11.360	11.590	11.330	11.490	11.290	1,448,574
2023-05-12	11.520	11.520	11.250	11.360	11.162	1,375,446
2023-05-11	11.340	11.590	11.340	11.500	11.300	1,764,546
2023-05-10	11.260	11.510	11.170	11.390	11.192	1,682,820
2023-05-09	11.400	11.400	11.150	11.200	11.005	1,902,291
2023-05-08	11.220	11.460	11.180	11.370	11.172	1,863,751
2023-05-05	11.200	11.230	11.090	11.180	10.985	1,500,574
2023-05-04	11.170	11.290	11.050	11.230	11.034	2,729,134

← NewerPage 14 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.