Zhejiang Wansheng Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-21	9.970	10.030	9.840	9.870	9.870	1,467,627
2025-01-20	9.960	10.050	9.910	9.960	9.960	2,418,390
2025-01-17	9.810	9.970	9.810	9.960	9.960	1,690,727
2025-01-16	9.940	10.000	9.800	9.870	9.870	1,997,706
2025-01-15	10.100	10.100	9.850	9.910	9.910	1,772,496
2025-01-14	9.770	9.970	9.760	9.950	9.950	2,689,555
2025-01-13	9.700	9.820	9.590	9.770	9.770	2,168,559
2025-01-10	9.840	9.900	9.720	9.730	9.730	1,319,339
2025-01-09	9.990	9.990	9.800	9.830	9.830	1,413,242
2025-01-08	9.940	9.990	9.680	9.880	9.880	1,979,796
2025-01-07	9.860	9.990	9.740	9.940	9.940	2,065,500
2025-01-06	9.780	10.010	9.710	9.940	9.940	2,544,956
2025-01-03	10.100	10.190	9.780	9.810	9.810	3,534,212
2025-01-02	10.220	10.330	10.000	10.080	10.080	3,893,254
2024-12-31	10.410	10.550	10.220	10.270	10.270	3,127,174
2024-12-30	10.380	10.510	10.360	10.470	10.470	2,183,132
2024-12-27	10.460	10.620	10.350	10.460	10.460	3,466,992
2024-12-26	10.400	10.490	10.380	10.400	10.400	2,380,056
2024-12-25	10.550	10.560	10.320	10.430	10.430	3,021,520
2024-12-24	10.520	10.680	10.440	10.570	10.570	3,251,700
2024-12-23	10.590	11.030	10.450	10.490	10.490	6,962,780
2024-12-20	10.280	10.640	10.240	10.590	10.590	4,857,232
2024-12-19	10.250	10.330	10.110	10.270	10.270	2,236,800
2024-12-18	10.250	10.360	10.180	10.250	10.250	2,416,910
2024-12-17	10.400	10.560	10.200	10.250	10.250	3,962,056
2024-12-16	10.520	10.650	10.380	10.480	10.480	3,299,080
2024-12-13	10.780	10.790	10.510	10.530	10.530	4,339,200
2024-12-12	10.800	10.850	10.610	10.770	10.770	3,460,600
2024-12-11	10.690	10.830	10.650	10.760	10.760	3,089,500
2024-12-10	11.060	11.110	10.700	10.710	10.710	7,850,920
2024-12-09	10.490	10.900	10.410	10.830	10.830	10,295,080
2024-12-06	10.330	10.520	10.190	10.480	10.480	4,277,100
2024-12-05	10.240	10.330	10.200	10.300	10.300	1,863,539
2024-12-04	10.430	10.460	10.220	10.270	10.270	2,826,551
2024-12-03	10.480	10.530	10.330	10.460	10.460	3,092,413
2024-12-02	10.320	10.480	10.300	10.440	10.440	3,559,064
2024-11-29	10.200	10.370	10.190	10.320	10.320	3,156,016
2024-11-28	10.110	10.320	10.110	10.200	10.200	3,533,660
2024-11-27	10.180	10.180	9.960	10.100	10.100	4,829,740
2024-11-26	10.350	10.390	10.160	10.190	10.190	2,035,873
2024-11-25	10.120	10.390	10.120	10.320	10.320	3,713,780
2024-11-22	10.450	10.460	10.090	10.090	10.090	6,729,900
2024-11-21	10.450	10.700	10.370	10.500	10.500	4,952,760
2024-11-20	10.340	10.580	10.310	10.490	10.490	3,620,900
2024-11-19	10.060	10.390	10.060	10.380	10.380	3,511,580
2024-11-18	10.300	10.470	10.110	10.200	10.200	4,259,332
2024-11-15	10.450	10.620	10.300	10.300	10.300	4,724,976
2024-11-14	10.860	10.940	10.520	10.540	10.540	5,354,680
2024-11-13	10.820	11.090	10.790	10.960	10.960	5,702,230
2024-11-12	11.200	11.220	10.820	10.930	10.930	8,886,880
2024-11-11	10.750	11.170	10.720	11.170	11.170	13,122,988
2024-11-08	10.680	10.790	10.460	10.740	10.740	11,394,678
2024-11-07	10.510	10.670	10.460	10.670	10.670	7,335,240
2024-11-06	10.720	10.830	10.500	10.570	10.570	9,660,186
2024-11-05	10.590	10.900	10.580	10.760	10.760	8,678,992
2024-11-04	10.450	10.770	10.440	10.620	10.620	5,912,042
2024-11-01	10.940	11.180	10.570	10.650	10.650	10,181,615
2024-10-31	10.520	11.090	10.520	10.950	10.950	16,832,972
2024-10-30	10.640	10.800	10.410	10.520	10.520	13,502,088
2024-10-29	11.490	11.660	10.680	10.830	10.830	26,191,441

← NewerPage 8 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.