Zhejiang Wansheng Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	11.170	11.360	10.040	10.060	10.060	21,579,894
2026-07-17	11.800	12.090	11.000	11.150	11.150	18,096,947
2026-07-16	13.000	13.000	11.720	11.900	11.900	18,464,730
2026-07-15	13.890	14.530	12.890	13.000	13.000	24,305,723
2026-07-14	14.460	14.840	13.770	14.290	14.290	17,636,018
2026-07-13	14.800	16.000	14.550	14.610	14.610	23,215,931
2026-07-10	16.350	17.180	15.050	15.090	15.090	34,961,661
2026-07-09	15.610	15.700	14.970	15.620	15.620	10,988,430
2026-07-08	15.970	16.220	14.850	15.330	15.330	14,984,363
2026-07-07	15.920	16.680	15.740	15.880	15.880	13,562,999
2026-07-06	16.890	16.950	16.150	16.240	16.240	21,305,043
2026-07-03	17.820	17.910	16.870	16.880	16.880	25,054,954
2026-07-02	17.860	18.640	17.780	17.820	17.820	22,382,524
2026-07-01	17.940	18.730	17.480	18.500	18.500	30,987,959
2026-06-30	17.300	18.250	16.820	18.120	18.120	41,069,712
2026-06-29	16.440	18.270	16.440	17.590	17.590	47,572,836
2026-06-26	15.790	16.990	15.550	16.610	16.610	53,835,240
2026-06-25	14.090	15.530	13.710	15.530	15.530	26,023,863
2026-06-24	14.410	14.850	13.930	14.120	14.120	13,935,200
2026-06-23	13.770	14.800	13.710	14.510	14.510	17,943,372
2026-06-22	13.950	14.040	13.330	13.810	13.810	15,686,522
2026-06-18	14.170	14.190	13.670	13.730	13.730	12,415,020
2026-06-17	14.250	14.580	14.140	14.240	14.240	14,062,400
2026-06-16	14.060	14.880	13.870	14.370	14.370	14,658,435
2026-06-15	13.460	14.130	13.430	14.000	14.000	15,877,596
2026-06-12	13.940	14.350	13.180	13.230	13.230	16,382,000
2026-06-11	13.300	14.350	13.110	14.010	14.010	20,961,360
2026-06-10	13.840	14.070	13.400	13.440	13.440	16,718,093
2026-06-09	14.160	14.160	13.290	13.850	13.850	15,151,592
2026-06-08	13.880	15.040	13.590	13.700	13.700	26,145,943
2026-06-05	14.130	14.500	13.520	13.990	13.990	13,812,416
2026-06-04	14.090	14.220	13.730	13.870	13.870	9,977,183
2026-06-03	14.660	14.800	14.130	14.320	14.320	12,303,811
2026-06-02	14.570	15.050	14.050	14.490	14.480	13,473,914
2026-06-01	14.630	14.850	14.380	14.570	14.560	11,220,904
2026-05-29	15.380	15.410	14.600	14.820	14.810	14,315,560
2026-05-28	15.450	15.910	15.180	15.370	15.359	16,057,493
2026-05-27	15.930	16.150	15.380	15.430	15.430	25,143,317
2026-05-26	15.210	16.480	15.000	15.920	15.920	43,069,519
2026-05-25	13.720	14.980	13.620	14.980	14.980	17,275,560
2026-05-22	13.390	13.770	13.220	13.620	13.620	6,524,600
2026-05-21	13.700	13.980	13.250	13.290	13.290	12,840,740
2026-05-20	14.460	14.520	13.750	13.860	13.860	12,380,884
2026-05-19	14.410	14.600	14.040	14.550	14.550	9,284,546
2026-05-18	14.510	14.900	14.300	14.400	14.400	10,809,531
2026-05-15	15.000	15.180	14.390	14.550	14.550	12,482,300
2026-05-14	14.900	15.410	14.800	14.950	14.950	13,698,508
2026-05-13	15.140	15.170	14.680	14.900	14.900	14,393,290
2026-05-12	15.920	15.960	15.000	15.170	15.170	29,458,388
2026-05-11	15.000	15.980	15.000	15.890	15.890	40,562,831
2026-05-08	13.830	15.210	13.630	15.000	15.000	33,129,261
2026-05-07	13.000	13.980	13.000	13.830	13.830	17,512,949
2026-05-06	13.340	13.340	12.750	13.040	13.040	11,744,858
2026-04-30	13.300	13.350	12.820	13.020	13.020	24,041,026
2026-04-29	13.100	13.500	12.820	13.320	13.320	14,433,074
2026-04-28	13.020	13.170	12.810	13.030	13.030	8,242,092
2026-04-27	12.700	13.130	12.650	13.010	13.010	9,171,800
2026-04-24	12.810	12.930	12.670	12.790	12.790	8,495,711
2026-04-23	13.120	13.390	12.710	12.810	12.810	12,814,300
2026-04-22	13.220	13.420	13.110	13.210	13.210	10,773,573

← NewerPage 2 of 3 · 121 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.