Zhejiang Wansheng Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	11.510	11.580	11.180	11.190	10.995	3,840,488
2023-04-27	11.450	11.600	11.390	11.510	11.310	1,663,436
2023-04-26	11.320	11.550	11.180	11.460	11.260	2,077,784
2023-04-25	11.580	11.580	11.080	11.220	11.025	2,542,353
2023-04-24	11.610	11.740	11.410	11.480	11.280	2,159,536
2023-04-21	11.700	11.780	11.630	11.670	11.467	2,972,754
2023-04-20	12.050	12.050	11.700	11.700	11.496	3,971,304
2023-04-19	11.900	12.020	11.830	11.960	11.752	2,211,924
2023-04-18	11.970	12.030	11.900	11.930	11.722	2,018,568
2023-04-17	11.870	12.010	11.840	11.970	11.762	2,041,541
2023-04-14	11.950	12.050	11.940	11.950	11.742	1,864,863
2023-04-13	12.270	12.270	11.900	12.000	11.791	3,632,780
2023-04-12	12.110	12.210	12.050	12.120	11.909	3,031,700
2023-04-11	12.480	12.480	12.040	12.110	11.899	5,299,900
2023-04-10	12.500	12.570	12.400	12.480	12.263	1,978,200
2023-04-07	12.390	12.570	12.390	12.500	12.282	1,874,400
2023-04-06	12.350	12.430	12.270	12.400	12.184	3,239,155
2023-04-04	12.580	12.580	12.310	12.350	12.135	3,285,555
2023-04-03	12.490	12.570	12.350	12.540	12.322	2,851,486
2023-03-31	12.400	12.520	12.390	12.440	12.223	1,779,167
2023-03-30	12.380	12.450	12.290	12.400	12.184	2,281,621
2023-03-29	12.750	12.840	12.400	12.420	12.204	3,824,825
2023-03-28	12.950	12.950	12.610	12.740	12.518	3,548,041
2023-03-27	13.120	13.190	12.820	12.860	12.636	3,963,568
2023-03-24	13.020	13.230	13.020	13.120	12.891	2,433,293
2023-03-23	13.140	13.140	12.940	13.040	12.813	3,027,865
2023-03-22	13.240	13.350	13.090	13.100	12.872	3,741,938
2023-03-21	13.140	13.210	12.990	13.210	12.980	3,081,918
2023-03-20	13.260	13.300	12.940	13.060	12.833	4,722,145
2023-03-17	13.400	13.400	13.200	13.260	13.029	4,901,340
2023-03-16	13.000	13.500	12.990	13.360	13.127	9,516,218
2023-03-15	12.900	13.800	12.790	13.260	13.029	12,945,913
2023-03-14	12.660	12.780	12.390	12.560	12.341	3,079,827
2023-03-13	12.540	12.750	12.500	12.710	12.489	2,849,940
2023-03-10	12.750	12.780	12.550	12.570	12.351	2,502,372
2023-03-09	12.730	12.880	12.730	12.790	12.567	1,902,683
2023-03-08	12.730	12.840	12.680	12.780	12.557	2,170,935
2023-03-07	13.010	13.020	12.750	12.750	12.528	3,904,943
2023-03-06	13.160	13.160	12.950	13.020	12.793	2,599,376
2023-03-03	13.120	13.180	12.980	13.110	12.882	2,861,322
2023-03-02	13.220	13.290	13.080	13.120	12.891	3,284,824
2023-03-01	13.270	13.270	13.090	13.220	12.990	3,566,899
2023-02-28	13.340	13.450	13.030	13.190	12.960	5,334,920
2023-02-27	13.290	13.460	13.270	13.340	13.108	3,061,599
2023-02-24	13.310	13.380	13.150	13.270	13.039	2,991,504
2023-02-23	13.310	13.540	13.240	13.350	13.117	3,940,615
2023-02-22	13.520	13.590	13.330	13.400	13.167	5,047,034
2023-02-21	13.640	13.740	13.440	13.590	13.353	5,230,995
2023-02-20	13.900	13.910	13.380	13.620	13.383	7,535,927
2023-02-17	13.590	14.060	13.590	13.770	13.530	10,882,772
2023-02-16	13.550	14.230	13.520	13.630	13.393	14,015,777
2023-02-15	13.660	13.730	13.520	13.550	13.314	5,120,380
2023-02-14	13.130	13.880	13.110	13.660	13.422	12,446,990
2023-02-13	13.110	13.150	13.010	13.100	12.872	2,408,074
2023-02-10	13.210	13.250	13.000	13.090	12.862	3,334,817
2023-02-09	12.900	13.350	12.890	13.280	13.049	6,104,062
2023-02-08	12.990	13.040	12.890	12.940	12.715	2,577,767
2023-02-07	12.960	13.050	12.860	12.990	12.764	2,159,620
2023-02-06	13.030	13.030	12.860	12.950	12.724	2,880,506
2023-02-03	13.130	13.130	12.900	13.040	12.813	2,873,666

← NewerPage 15 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.