Zhejiang Wansheng Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	12.910	13.290	12.740	13.220	13.220	17,695,994
2026-04-20	12.880	13.260	12.570	12.910	12.910	15,409,978
2026-04-17	12.690	12.880	12.380	12.860	12.860	18,389,319
2026-04-16	12.480	12.500	12.250	12.420	12.420	14,535,582
2026-04-15	12.620	12.640	12.400	12.470	12.470	10,949,130
2026-04-14	12.600	12.790	12.520	12.610	12.610	14,283,031
2026-04-13	12.480	12.570	12.080	12.530	12.530	13,299,344
2026-04-10	12.360	12.590	12.130	12.550	12.550	22,609,604
2026-04-09	11.790	12.600	11.700	12.430	12.430	26,628,759
2026-04-08	11.720	11.880	11.550	11.810	11.810	8,593,860
2026-04-07	11.580	11.900	11.410	11.660	11.660	7,974,189
2026-04-03	11.610	11.690	11.460	11.490	11.490	6,770,225
2026-04-02	11.790	11.810	11.480	11.610	11.610	8,656,700
2026-04-01	11.000	11.950	10.990	11.680	11.680	16,027,142
2026-03-31	11.020	11.060	10.830	10.970	10.970	6,171,401
2026-03-30	10.840	11.080	10.710	10.920	10.920	6,132,700
2026-03-27	10.350	10.930	10.330	10.900	10.900	9,702,196
2026-03-26	10.430	10.640	10.320	10.500	10.500	6,718,707
2026-03-25	10.340	10.790	10.120	10.430	10.430	10,902,013
2026-03-24	10.780	10.780	9.980	10.320	10.320	14,542,270
2026-03-23	10.920	11.250	10.460	10.490	10.490	9,692,702
2026-03-20	11.320	11.820	11.050	11.170	11.170	9,304,180
2026-03-19	11.750	11.800	11.270	11.320	11.320	8,690,405
2026-03-18	11.650	11.860	11.450	11.830	11.830	8,592,912
2026-03-17	11.980	12.240	11.650	11.690	11.690	13,275,678
2026-03-16	12.220	12.520	11.960	12.070	12.070	10,577,232
2026-03-13	11.940	12.520	11.860	12.150	12.150	14,820,804
2026-03-12	12.000	12.200	11.860	11.870	11.870	8,690,216
2026-03-11	11.870	12.120	11.820	12.050	12.050	8,179,808
2026-03-10	11.700	11.890	11.670	11.860	11.860	6,604,088
2026-03-09	11.700	11.880	11.440	11.700	11.700	8,244,300
2026-03-06	11.650	12.040	11.590	11.930	11.930	9,139,795
2026-03-05	11.820	11.920	11.560	11.660	11.660	8,222,300
2026-03-04	11.480	11.900	11.340	11.630	11.630	10,140,123
2026-03-03	12.290	12.490	11.500	11.520	11.520	15,878,600
2026-03-02	12.120	12.530	12.010	12.290	12.290	12,446,263
2026-02-27	12.420	12.550	12.280	12.340	12.340	10,616,356
2026-02-26	12.270	12.610	12.210	12.420	12.420	13,109,389
2026-02-25	12.280	12.640	12.060	12.310	12.310	18,208,972
2026-02-24	11.800	12.280	11.800	12.160	12.160	12,779,934
2026-02-13	11.800	12.120	11.740	11.770	11.770	7,732,306
2026-02-12	11.780	11.920	11.650	11.870	11.870	6,328,673
2026-02-11	12.000	12.110	11.780	11.830	11.830	8,057,666
2026-02-10	12.080	12.120	11.890	12.000	12.000	8,167,089
2026-02-09	12.100	12.150	11.880	12.040	12.040	11,130,955
2026-02-06	11.520	12.260	11.380	12.080	12.080	21,195,151
2026-02-05	12.010	12.020	11.610	11.680	11.680	11,526,781
2026-02-04	12.180	12.200	11.860	12.010	12.010	15,814,997
2026-02-03	12.140	12.300	12.010	12.300	12.300	20,589,879
2026-02-02	12.030	12.680	11.920	12.150	12.150	39,284,931
2026-01-30	11.010	12.130	10.860	12.130	12.130	27,432,447
2026-01-29	11.250	11.300	10.970	11.030	11.030	11,757,580
2026-01-28	11.330	11.450	11.210	11.280	11.280	13,386,232
2026-01-27	10.980	11.400	10.940	11.330	11.330	22,210,284
2026-01-26	10.800	11.160	10.600	11.040	11.040	16,490,582
2026-01-23	11.090	11.180	10.950	11.170	11.170	16,872,399
2026-01-22	10.920	11.360	10.660	11.200	11.200	28,792,422
2026-01-21	10.470	10.570	10.410	10.560	10.560	5,751,556
2026-01-20	10.480	10.520	10.410	10.480	10.480	6,239,092
2026-01-19	10.210	10.440	10.180	10.440	10.440	6,809,108

← NewerPage 3 of 21 · 1,216 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.