Zhejiang Wansheng Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	10.380	10.410	10.200	10.230	10.230	7,018,273
2026-01-15	10.110	10.330	10.080	10.320	10.320	8,195,373
2026-01-14	10.310	10.330	10.110	10.170	10.170	12,185,040
2026-01-13	10.390	10.420	10.290	10.320	10.320	9,483,969
2026-01-12	10.580	10.580	10.350	10.390	10.390	17,338,940
2026-01-09	10.820	10.870	10.720	10.790	10.790	7,089,536
2026-01-08	10.840	10.910	10.750	10.880	10.880	8,573,426
2026-01-07	10.780	10.940	10.760	10.840	10.840	6,523,879
2026-01-06	10.620	10.920	10.620	10.830	10.830	8,684,355
2026-01-05	10.520	10.700	10.520	10.600	10.600	6,579,560
2025-12-31	10.650	10.680	10.450	10.520	10.520	4,668,200
2025-12-30	10.600	10.770	10.440	10.640	10.640	6,236,980
2025-12-29	10.900	10.900	10.630	10.700	10.700	6,285,171
2025-12-26	10.790	10.970	10.700	10.910	10.910	9,138,024
2025-12-25	10.600	10.770	10.520	10.740	10.740	5,512,802
2025-12-24	10.490	10.800	10.460	10.640	10.640	6,526,200
2025-12-23	10.530	10.720	10.430	10.600	10.600	6,585,297
2025-12-22	10.520	10.610	10.480	10.510	10.510	4,127,502
2025-12-19	10.390	10.530	10.360	10.520	10.520	3,456,600
2025-12-18	10.300	10.540	10.250	10.390	10.390	4,279,404
2025-12-17	10.350	10.420	10.170	10.350	10.350	5,730,085
2025-12-16	10.510	10.570	10.260	10.360	10.360	5,823,700
2025-12-15	10.460	10.660	10.410	10.580	10.580	4,884,734
2025-12-12	10.700	10.740	10.500	10.500	10.500	6,574,889
2025-12-11	10.850	10.940	10.700	10.700	10.700	4,979,400
2025-12-10	10.790	10.920	10.760	10.830	10.830	4,618,036
2025-12-09	10.900	10.970	10.770	10.830	10.830	5,581,400
2025-12-08	11.060	11.070	10.820	10.940	10.940	6,225,836
2025-12-05	10.850	11.050	10.770	11.000	11.000	5,219,700
2025-12-04	11.190	11.220	10.850	10.890	10.890	8,213,400
2025-12-03	11.450	11.450	11.070	11.140	11.140	9,450,625
2025-12-02	11.510	11.510	11.250	11.310	11.310	9,117,923
2025-12-01	11.620	11.720	11.430	11.510	11.510	12,126,336
2025-11-28	11.770	11.770	11.350	11.620	11.620	22,493,423
2025-11-27	11.220	11.900	11.180	11.900	11.900	18,481,122
2025-11-26	10.840	10.960	10.720	10.820	10.820	8,735,200
2025-11-25	10.520	11.030	10.520	10.830	10.830	10,676,780
2025-11-24	10.700	10.790	10.430	10.590	10.590	9,202,151
2025-11-21	11.360	11.500	10.530	10.690	10.690	19,383,914
2025-11-20	11.890	12.070	11.540	11.600	11.600	11,360,280
2025-11-19	12.110	12.210	11.700	11.820	11.820	12,376,978
2025-11-18	12.370	12.480	11.960	12.040	12.040	15,593,431
2025-11-17	12.430	12.640	12.150	12.350	12.350	18,144,015
2025-11-14	12.900	13.180	12.420	12.470	12.470	30,674,582
2025-11-13	13.260	13.950	13.010	13.140	13.140	46,604,559
2025-11-12	12.660	13.420	12.400	13.370	13.370	32,309,206
2025-11-11	12.150	12.980	12.150	12.820	12.820	28,011,093
2025-11-10	12.480	12.840	12.180	12.280	12.280	28,199,527
2025-11-07	11.860	12.940	11.750	12.350	12.350	30,307,477
2025-11-06	11.480	11.990	11.480	11.840	11.840	16,670,896
2025-11-05	11.250	11.650	11.220	11.480	11.480	10,979,280
2025-11-04	11.570	11.840	11.300	11.360	11.360	15,801,400
2025-11-03	11.650	11.840	11.350	11.530	11.530	18,271,111
2025-10-31	11.090	11.510	11.070	11.330	11.330	18,336,166
2025-10-30	10.960	11.180	10.860	11.030	11.030	11,041,834
2025-10-29	11.030	11.050	10.880	11.000	11.000	7,726,955
2025-10-28	10.830	11.270	10.720	11.050	11.050	14,840,240
2025-10-27	10.890	10.950	10.760	10.830	10.830	7,273,560
2025-10-24	10.920	10.940	10.780	10.850	10.850	8,786,012
2025-10-23	10.660	10.990	10.580	10.960	10.960	14,014,573

← NewerPage 4 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.