Zhejiang Wansheng Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	10.900	10.900	10.660	10.700	10.700	8,508,414
2025-10-21	11.000	11.020	10.800	10.870	10.870	14,373,502
2025-10-20	10.550	11.180	10.410	11.080	11.080	25,485,145
2025-10-17	10.460	10.790	10.410	10.450	10.450	6,223,080
2025-10-16	10.700	10.830	10.460	10.520	10.520	9,232,540
2025-10-15	10.670	10.960	10.660	10.800	10.800	14,071,866
2025-10-14	10.930	11.030	10.610	10.670	10.670	11,394,696
2025-10-13	10.330	11.110	10.250	10.810	10.810	17,067,176
2025-10-10	10.470	10.690	10.360	10.570	10.570	8,942,760
2025-10-09	10.520	10.570	10.290	10.470	10.470	8,197,624
2025-09-30	10.650	10.650	10.480	10.520	10.520	7,302,091
2025-09-29	10.440	10.770	10.410	10.650	10.650	13,462,144
2025-09-26	10.070	10.670	10.030	10.460	10.460	15,153,499
2025-09-25	10.300	10.350	10.100	10.100	10.100	3,745,940
2025-09-24	10.010	10.320	10.010	10.320	10.320	4,750,059
2025-09-23	10.290	10.290	9.930	10.090	10.090	4,605,724
2025-09-22	10.140	10.310	10.130	10.230	10.230	4,369,379
2025-09-19	10.050	10.240	10.020	10.200	10.200	5,194,239
2025-09-18	10.210	10.290	10.030	10.090	10.090	6,703,902
2025-09-17	10.400	10.400	10.230	10.270	10.270	4,072,000
2025-09-16	10.160	10.400	10.140	10.280	10.280	4,497,100
2025-09-15	10.320	10.370	10.210	10.220	10.220	3,189,487
2025-09-12	10.460	10.460	10.270	10.320	10.320	3,937,100
2025-09-11	10.390	10.460	10.330	10.430	10.430	3,665,656
2025-09-10	10.500	10.550	10.370	10.430	10.430	3,688,220
2025-09-09	10.530	10.610	10.430	10.490	10.490	3,847,376
2025-09-08	10.360	10.570	10.360	10.560	10.560	4,445,440
2025-09-05	10.100	10.400	10.100	10.390	10.390	4,944,296
2025-09-04	10.070	10.230	10.030	10.160	10.160	4,479,482
2025-09-03	10.350	10.370	10.040	10.100	10.100	4,706,930
2025-09-02	10.470	10.470	10.240	10.350	10.350	4,593,310
2025-09-01	10.460	10.500	10.360	10.420	10.420	3,538,750
2025-08-29	10.500	10.530	10.350	10.360	10.360	4,222,777
2025-08-28	10.350	10.620	10.220	10.490	10.490	6,770,812
2025-08-27	10.690	10.740	10.340	10.360	10.360	8,952,900
2025-08-26	10.630	10.900	10.560	10.740	10.740	9,953,139
2025-08-25	10.560	10.720	10.470	10.630	10.630	8,586,120
2025-08-22	10.500	10.520	10.390	10.500	10.500	4,011,733
2025-08-21	10.470	10.510	10.420	10.480	10.480	4,960,988
2025-08-20	10.310	10.470	10.180	10.460	10.460	5,872,103
2025-08-19	10.340	10.350	10.230	10.280	10.280	4,157,462
2025-08-18	10.350	10.370	10.240	10.280	10.280	6,615,468
2025-08-15	10.120	10.300	10.080	10.270	10.270	5,140,500
2025-08-14	10.530	10.530	10.170	10.180	10.180	8,632,375
2025-08-13	10.450	10.570	10.380	10.560	10.560	13,840,412
2025-08-12	10.270	10.980	10.170	10.670	10.670	15,307,703
2025-08-11	10.280	10.330	10.200	10.270	10.270	3,136,779
2025-08-08	10.250	10.280	10.090	10.240	10.240	3,668,703
2025-08-07	10.230	10.280	10.150	10.260	10.260	3,216,900
2025-08-06	10.320	10.320	10.150	10.190	10.190	2,336,000
2025-08-05	10.180	10.290	10.150	10.230	10.230	2,988,420
2025-08-04	10.050	10.140	10.000	10.130	10.130	2,633,700
2025-08-01	10.050	10.110	10.020	10.040	10.040	2,159,600
2025-07-31	10.170	10.270	10.000	10.050	10.050	5,112,840
2025-07-30	10.240	10.290	10.090	10.170	10.170	3,448,792
2025-07-29	10.300	10.300	10.080	10.190	10.190	3,893,188
2025-07-28	10.360	10.370	10.130	10.210	10.210	4,523,456
2025-07-25	10.130	10.450	10.110	10.220	10.220	10,144,013
2025-07-24	10.020	10.130	10.020	10.110	10.110	3,514,305
2025-07-23	10.130	10.130	9.990	10.020	10.020	3,221,100

← NewerPage 5 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.