Zhejiang Wansheng Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-28	11.410	12.120	10.880	11.870	11.870	38,640,239
2024-10-25	10.380	11.020	10.220	11.020	11.020	22,593,997
2024-10-24	9.410	10.300	9.290	10.020	10.020	13,573,484
2024-10-23	9.260	9.620	9.210	9.480	9.480	6,126,607
2024-10-22	9.350	9.390	9.150	9.260	9.260	5,685,410
2024-10-21	9.240	9.690	9.210	9.420	9.420	7,151,664
2024-10-18	9.010	9.450	8.920	9.280	9.280	4,907,684
2024-10-17	9.230	9.240	8.980	8.990	8.990	2,483,356
2024-10-16	9.200	9.300	9.100	9.160	9.160	2,475,201
2024-10-15	9.420	9.440	9.230	9.230	9.230	3,068,360
2024-10-14	9.340	9.440	9.210	9.400	9.400	2,554,684
2024-10-11	9.500	9.630	9.210	9.280	9.280	3,617,260
2024-10-10	9.750	10.000	9.560	9.590	9.590	5,694,765
2024-10-09	10.410	10.500	9.780	9.780	9.780	8,815,707
2024-10-08	10.720	10.720	9.820	10.250	10.250	11,238,659
2024-09-30	9.380	9.880	9.210	9.760	9.760	9,373,657
2024-09-27	8.990	9.200	8.910	9.120	9.120	2,350,142
2024-09-26	8.610	8.860	8.600	8.850	8.850	1,823,700
2024-09-25	8.700	8.810	8.620	8.620	8.620	2,002,034
2024-09-24	8.400	8.620	8.400	8.620	8.620	1,767,650
2024-09-23	8.390	8.460	8.340	8.400	8.400	855,100
2024-09-20	8.530	8.530	8.380	8.440	8.440	771,200
2024-09-19	8.310	8.530	8.310	8.460	8.460	685,900
2024-09-18	8.390	8.460	8.220	8.340	8.340	781,780
2024-09-13	8.580	8.610	8.420	8.450	8.450	580,664
2024-09-12	8.590	8.660	8.530	8.540	8.540	716,258
2024-09-11	8.470	8.610	8.470	8.580	8.580	683,000
2024-09-10	8.520	8.600	8.360	8.530	8.530	1,139,400
2024-09-09	8.600	8.610	8.440	8.470	8.470	1,231,240
2024-09-06	8.540	8.630	8.480	8.600	8.600	1,120,700
2024-09-05	8.580	8.660	8.460	8.540	8.540	901,840
2024-09-04	8.460	8.650	8.460	8.580	8.580	1,175,740
2024-09-03	8.430	8.600	8.390	8.550	8.550	1,901,232
2024-09-02	8.410	8.470	8.310	8.420	8.420	1,736,572
2024-08-30	8.460	8.520	8.390	8.430	8.430	2,549,300
2024-08-29	8.250	8.480	8.200	8.450	8.450	779,401
2024-08-28	8.320	8.360	8.220	8.290	8.290	720,901
2024-08-27	8.500	8.560	8.210	8.280	8.280	1,596,674
2024-08-26	8.390	8.540	8.320	8.500	8.500	870,594
2024-08-23	8.350	8.430	8.260	8.330	8.330	772,749
2024-08-22	8.440	8.450	8.380	8.390	8.390	632,134
2024-08-21	8.480	8.500	8.380	8.460	8.460	727,654
2024-08-20	8.550	8.570	8.390	8.450	8.450	1,113,420
2024-08-19	8.590	8.640	8.530	8.540	8.540	873,574
2024-08-16	8.710	8.710	8.590	8.590	8.590	1,260,400
2024-08-15	8.730	8.770	8.620	8.670	8.670	1,556,900
2024-08-14	8.920	8.920	8.720	8.730	8.730	708,938
2024-08-13	8.820	8.910	8.710	8.880	8.880	964,740
2024-08-12	8.980	9.030	8.820	8.870	8.870	985,116
2024-08-09	9.100	9.140	8.980	8.980	8.980	1,290,704
2024-08-08	9.100	9.130	9.030	9.060	9.060	1,308,904
2024-08-07	9.010	9.100	9.010	9.090	9.090	1,066,135
2024-08-06	8.990	9.080	8.960	9.070	9.070	1,088,900
2024-08-05	9.000	9.120	8.920	8.960	8.960	1,394,400
2024-08-02	9.020	9.120	8.950	9.010	9.010	1,204,784
2024-08-01	9.070	9.100	8.970	9.020	9.020	1,283,344
2024-07-31	8.880	9.110	8.830	9.080	9.080	1,850,040
2024-07-30	8.750	8.890	8.700	8.880	8.880	1,344,512
2024-07-29	8.930	8.930	8.770	8.790	8.790	1,264,372
2024-07-26	8.700	8.960	8.700	8.890	8.890	1,498,800

← NewerPage 9 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.