Zhejiang Wansheng Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-24	9.860	9.910	9.710	9.780	9.780	2,256,100
2025-04-23	10.000	10.000	9.820	9.860	9.860	2,714,456
2025-04-22	9.830	10.000	9.750	9.930	9.930	3,339,620
2025-04-21	9.780	9.900	9.780	9.820	9.820	2,507,540
2025-04-18	9.840	9.910	9.720	9.850	9.850	3,761,278
2025-04-17	9.650	9.970	9.600	9.850	9.850	6,151,677
2025-04-16	9.750	10.390	9.620	9.980	9.980	10,815,313
2025-04-15	9.610	9.750	9.610	9.650	9.650	2,312,100
2025-04-14	9.560	9.780	9.560	9.680	9.680	2,605,295
2025-04-11	9.250	9.640	9.250	9.550	9.550	3,713,820
2025-04-10	9.410	9.580	9.360	9.370	9.370	4,242,742
2025-04-09	9.070	9.370	8.650	9.290	9.290	6,156,516
2025-04-08	9.260	9.440	8.950	9.090	9.090	6,557,956
2025-04-07	9.640	9.840	9.220	9.220	9.220	7,360,740
2025-04-03	10.110	10.320	10.010	10.240	10.240	3,571,361
2025-04-02	10.400	10.490	10.260	10.300	10.300	4,148,700
2025-04-01	10.090	10.410	10.010	10.260	10.260	4,009,712
2025-03-31	10.280	10.400	9.970	10.060	10.060	7,890,350
2025-03-28	10.900	11.060	10.360	10.360	10.360	10,522,720
2025-03-27	10.800	10.930	10.670	10.860	10.860	10,217,503
2025-03-26	10.380	10.980	10.360	10.800	10.800	13,045,096
2025-03-25	10.580	10.620	10.160	10.400	10.400	10,349,524
2025-03-24	10.680	10.720	10.480	10.720	10.720	8,674,468
2025-03-21	10.540	10.660	10.480	10.580	10.580	3,820,599
2025-03-20	10.550	10.590	10.500	10.540	10.540	2,453,600
2025-03-19	10.690	10.710	10.490	10.510	10.510	3,208,700
2025-03-18	10.600	10.680	10.570	10.660	10.660	3,647,891
2025-03-17	10.530	10.600	10.500	10.570	10.570	2,600,379
2025-03-14	10.500	10.550	10.410	10.530	10.530	3,956,552
2025-03-13	10.640	10.730	10.380	10.500	10.500	5,150,540
2025-03-12	10.800	10.830	10.640	10.670	10.670	4,687,800
2025-03-11	10.660	10.770	10.570	10.760	10.760	5,440,300
2025-03-10	10.950	10.970	10.680	10.740	10.740	10,012,276
2025-03-07	10.650	11.160	10.550	11.070	11.070	17,509,786
2025-03-06	10.560	10.620	10.500	10.590	10.590	4,462,000
2025-03-05	10.570	10.570	10.410	10.550	10.550	4,399,800
2025-03-04	10.440	10.540	10.350	10.540	10.540	3,544,628
2025-03-03	10.360	10.500	10.360	10.420	10.420	3,635,652
2025-02-28	10.500	10.580	10.300	10.340	10.340	5,718,900
2025-02-27	10.590	10.610	10.420	10.530	10.530	5,095,564
2025-02-26	10.500	10.590	10.460	10.590	10.590	5,313,956
2025-02-25	10.430	10.640	10.320	10.460	10.460	4,323,606
2025-02-24	10.450	10.520	10.400	10.450	10.450	3,715,500
2025-02-21	10.560	10.590	10.410	10.520	10.520	5,003,536
2025-02-20	10.300	10.560	10.270	10.500	10.500	6,255,000
2025-02-19	10.250	10.380	10.240	10.370	10.370	5,906,044
2025-02-18	10.600	10.610	10.260	10.300	10.300	6,363,869
2025-02-17	10.510	10.620	10.390	10.580	10.580	9,094,660
2025-02-14	10.690	10.780	10.470	10.540	10.540	12,436,624
2025-02-13	11.470	11.470	10.680	10.700	10.700	21,166,950
2025-02-12	10.420	11.020	10.300	11.020	11.020	16,291,030
2025-02-11	10.090	10.120	9.910	10.020	10.020	1,994,200
2025-02-10	10.020	10.080	9.960	10.070	10.070	2,384,336
2025-02-07	10.000	10.120	9.930	10.010	10.010	2,920,296
2025-02-06	9.800	9.970	9.730	9.970	9.970	2,137,732
2025-02-05	9.840	9.930	9.720	9.760	9.760	2,351,380
2025-01-27	9.840	9.990	9.800	9.840	9.840	2,217,340
2025-01-24	9.750	9.950	9.750	9.800	9.800	2,487,504
2025-01-23	10.000	10.040	8.920	9.800	9.800	3,287,616
2025-01-22	9.850	9.950	9.840	9.900	9.900	1,243,196

← NewerPage 7 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.