Zhejiang Wansheng Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	10.130	10.130	9.990	10.020	10.020	3,221,100
2025-07-22	10.080	10.090	9.990	10.080	10.080	4,285,360
2025-07-21	9.860	10.080	9.860	10.050	10.050	5,729,135
2025-07-18	9.850	9.890	9.790	9.870	9.870	2,449,064
2025-07-17	9.760	9.810	9.700	9.800	9.800	1,436,292
2025-07-16	9.640	9.760	9.640	9.740	9.740	1,670,212
2025-07-15	9.800	9.850	9.640	9.680	9.680	4,187,800
2025-07-14	9.800	9.890	9.770	9.840	9.840	2,742,019
2025-07-11	9.890	9.920	9.780	9.830	9.830	3,011,552
2025-07-10	9.790	9.910	9.790	9.900	9.900	2,184,526
2025-07-09	9.900	9.930	9.780	9.810	9.810	2,534,732
2025-07-08	9.820	9.920	9.780	9.900	9.900	2,610,632
2025-07-07	9.710	9.810	9.710	9.790	9.790	2,118,696
2025-07-04	9.890	9.930	9.740	9.740	9.740	3,403,512
2025-07-03	9.940	9.940	9.840	9.910	9.910	2,731,500
2025-07-02	9.960	9.960	9.870	9.930	9.930	2,330,620
2025-07-01	9.900	9.980	9.880	9.940	9.940	1,830,600
2025-06-30	9.980	9.980	9.860	9.940	9.940	2,268,556
2025-06-27	9.980	9.980	9.880	9.930	9.930	2,021,156
2025-06-26	9.970	9.970	9.840	9.870	9.870	1,706,960
2025-06-25	9.900	9.960	9.870	9.930	9.930	1,831,340
2025-06-24	9.790	9.940	9.710	9.900	9.900	2,495,500
2025-06-23	9.550	9.760	9.510	9.750	9.750	1,756,860
2025-06-20	9.580	9.700	9.560	9.590	9.590	1,335,112
2025-06-19	9.710	9.770	9.560	9.590	9.590	2,350,156
2025-06-18	9.810	9.810	9.710	9.720	9.720	1,563,500
2025-06-17	9.750	9.830	9.750	9.800	9.800	1,286,045
2025-06-16	9.770	9.870	9.760	9.760	9.760	2,065,913
2025-06-13	9.880	9.930	9.810	9.820	9.820	2,152,320
2025-06-12	10.000	10.040	9.890	9.920	9.920	2,469,200
2025-06-11	9.980	10.090	9.960	10.000	10.000	2,310,580
2025-06-10	10.000	10.080	9.860	9.970	9.970	3,055,700
2025-06-09	10.100	10.170	9.980	10.020	10.020	2,764,552
2025-06-06	9.920	10.040	9.860	10.020	10.020	3,101,700
2025-06-05	9.930	9.980	9.860	9.880	9.880	1,670,000
2025-06-04	9.850	9.950	9.850	9.930	9.930	1,523,800
2025-06-03	9.860	9.960	9.830	9.890	9.890	2,021,000
2025-05-30	10.030	10.030	9.860	9.870	9.870	2,513,639
2025-05-29	10.000	10.050	9.920	10.030	10.030	2,475,939
2025-05-28	10.050	10.100	9.910	9.940	9.940	2,544,339
2025-05-27	9.950	10.050	9.880	10.050	10.050	2,733,700
2025-05-26	9.930	10.030	9.910	9.950	9.950	2,577,100
2025-05-23	10.050	10.260	10.000	10.000	10.000	5,055,880
2025-05-22	10.030	10.100	9.920	9.930	9.930	3,837,900
2025-05-21	10.280	10.320	10.080	10.080	10.080	5,032,428
2025-05-20	10.390	10.420	10.200	10.300	10.300	9,296,725
2025-05-19	10.170	10.590	9.950	10.560	10.560	14,243,122
2025-05-16	10.300	10.450	10.010	10.200	10.200	13,772,440
2025-05-15	9.850	9.970	9.750	9.930	9.930	3,473,080
2025-05-14	9.840	9.980	9.740	9.830	9.830	2,655,900
2025-05-13	9.880	10.000	9.810	9.830	9.830	2,679,840
2025-05-12	9.760	9.990	9.750	9.850	9.850	2,781,440
2025-05-09	9.930	10.000	9.680	9.730	9.730	3,261,200
2025-05-08	9.760	10.040	9.730	9.930	9.930	3,648,200
2025-05-07	9.800	9.860	9.690	9.830	9.830	2,908,400
2025-05-06	9.550	9.860	9.500	9.750	9.750	4,472,820
2025-04-30	9.620	9.730	9.470	9.480	9.480	3,799,430
2025-04-29	9.600	9.790	9.580	9.730	9.730	1,649,912
2025-04-28	9.750	9.800	9.590	9.650	9.650	1,781,804
2025-04-25	9.710	9.850	9.710	9.730	9.730	1,764,000

← NewerPage 6 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.