Zhejiang Wansheng Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	11.310	11.650	11.120	11.240	11.240	4,821,411
2026-10-19	11.750	11.750	11.000	11.260	11.260	7,947,170
2026-10-16	11.700	11.910	11.580	11.750	11.750	5,462,100
2026-10-15	11.530	11.750	11.420	11.630	11.630	5,639,080
2026-10-14	12.020	12.480	11.860	11.910	11.910	6,120,926
2026-10-13	11.970	12.100	11.570	12.040	12.040	4,500,727
2026-10-12	12.540	12.550	11.870	11.970	11.970	8,448,240
2026-10-09	12.180	12.550	11.830	12.480	12.480	8,776,800
2026-10-08	12.430	12.560	12.140	12.180	12.180	5,850,361
2026-09-30	12.130	12.680	12.130	12.290	12.290	6,879,669
2026-09-29	12.040	12.240	11.960	12.070	12.070	4,612,652
2026-09-28	12.520	12.520	11.840	12.100	12.100	9,489,100
2026-09-24	12.350	12.850	12.270	12.630	12.630	9,899,430
2026-09-23	12.500	12.570	12.240	12.450	12.450	5,564,159
2026-09-22	12.800	12.840	12.370	12.500	12.500	10,531,405
2026-09-21	12.370	12.950	12.290	12.780	12.780	11,931,715
2026-09-18	12.110	12.380	12.110	12.290	12.290	7,624,061
2026-09-17	12.250	12.500	11.880	12.100	12.100	11,837,255
2026-09-16	11.800	12.510	11.710	12.290	12.290	17,440,822
2026-09-15	11.750	11.860	11.410	11.730	11.730	5,562,840
2026-09-14	11.330	11.670	11.250	11.580	11.580	5,348,832
2026-09-11	11.670	11.680	11.050	11.430	11.430	9,732,724
2026-09-10	11.510	11.900	11.220	11.790	11.790	9,356,294
2026-09-09	11.360	11.590	11.240	11.570	11.570	5,929,765
2026-09-08	11.500	11.540	11.290	11.350	11.350	5,784,471
2026-09-07	11.640	11.760	11.400	11.420	11.420	6,023,000
2026-09-04	11.800	12.160	11.520	11.600	11.600	5,033,240
2026-09-03	11.620	11.950	11.500	11.790	11.790	5,651,067
2026-09-02	11.800	11.800	11.500	11.620	11.620	5,178,000
2026-09-01	12.100	12.250	11.820	11.830	11.830	7,130,500
2026-08-31	12.020	12.230	11.930	12.170	12.170	7,101,400
2026-08-28	11.710	12.440	11.680	12.160	12.160	13,490,400
2026-08-27	11.260	11.760	11.190	11.630	11.630	7,825,178
2026-08-26	11.340	11.500	11.180	11.370	11.370	5,885,600
2026-08-25	11.280	11.370	10.990	11.340	11.340	7,448,740
2026-08-24	11.740	12.090	11.230	11.450	11.450	9,130,665
2026-08-21	11.900	11.940	11.410	11.760	11.760	6,591,810
2026-08-20	11.860	12.230	11.610	11.900	11.900	10,110,130
2026-08-19	11.970	12.380	11.630	11.680	11.680	10,768,798
2026-08-18	12.560	12.630	11.880	12.250	12.250	14,811,540
2026-08-17	11.210	12.390	11.210	12.390	12.390	13,667,740
2026-08-14	11.100	11.290	10.980	11.260	11.260	4,831,640
2026-08-13	11.550	11.580	11.090	11.090	11.090	7,859,528
2026-08-12	11.230	11.350	11.170	11.320	11.320	5,997,181
2026-08-11	11.250	11.410	11.170	11.250	11.250	8,336,847
2026-08-10	10.930	11.360	10.730	11.350	11.350	9,849,816
2026-08-07	10.790	10.990	10.560	10.900	10.900	11,125,600
2026-08-06	10.540	10.790	10.470	10.790	10.790	8,131,612
2026-08-05	10.250	10.740	10.220	10.610	10.610	10,764,400
2026-08-04	10.190	10.300	10.080	10.230	10.230	8,624,400
2026-08-03	9.860	10.150	9.860	10.090	10.090	8,656,560
2026-07-31	9.740	10.190	9.740	9.880	9.880	11,564,472
2026-07-30	9.840	9.980	9.520	9.630	9.630	10,584,470
2026-07-29	9.940	10.070	9.630	9.970	9.970	11,069,540
2026-07-28	10.200	10.450	9.930	9.960	9.960	10,410,845
2026-07-27	9.890	10.450	9.850	10.200	10.200	9,711,813
2026-07-24	10.100	10.230	9.840	9.920	9.920	9,190,241
2026-07-23	10.020	10.570	10.020	10.180	10.180	11,562,956
2026-07-22	10.200	10.350	9.960	10.130	10.130	13,155,396
2026-07-21	10.130	10.320	9.410	10.220	10.220	18,130,320

Page 1 of 21 · 1,212 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.