Zhejiang Wanfeng Chemical Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 17.150 | 17.450 | 17.000 | 17.380 | 17.214 | 3,581,172 |
| 2024-07-24 | 16.900 | 17.450 | 16.710 | 17.200 | 17.035 | 4,606,972 |
| 2024-07-23 | 16.850 | 17.050 | 16.750 | 16.890 | 16.728 | 2,667,100 |
| 2024-07-22 | 16.730 | 17.010 | 16.500 | 16.840 | 16.679 | 2,508,400 |
| 2024-07-19 | 16.830 | 17.130 | 16.650 | 16.730 | 16.570 | 3,533,800 |
| 2024-07-18 | 16.460 | 17.400 | 16.270 | 16.830 | 16.669 | 5,887,603 |
| 2024-07-17 | 18.660 | 18.810 | 17.210 | 17.450 | 17.283 | 8,858,000 |
| 2024-07-16 | 18.120 | 19.280 | 17.860 | 18.780 | 18.600 | 14,015,774 |
| 2024-07-15 | 17.850 | 18.190 | 17.510 | 18.050 | 17.877 | 4,602,574 |
| 2024-07-12 | 18.520 | 18.540 | 17.650 | 17.890 | 17.719 | 5,550,200 |
| 2024-07-11 | 17.370 | 18.800 | 17.360 | 18.170 | 17.996 | 9,764,407 |
| 2024-07-10 | 17.800 | 18.000 | 17.410 | 17.410 | 17.243 | 7,595,169 |
| 2024-07-09 | 17.440 | 18.080 | 17.350 | 18.060 | 17.887 | 8,039,072 |
| 2024-07-08 | 17.500 | 18.080 | 16.970 | 17.510 | 17.342 | 7,745,868 |
| 2024-07-05 | 16.950 | 16.950 | 16.950 | 16.950 | 16.788 | 0 |
| 2024-07-04 | 16.410 | 17.370 | 16.130 | 16.950 | 16.788 | 10,827,776 |
| 2024-07-03 | 16.250 | 16.550 | 15.920 | 16.460 | 16.303 | 8,417,988 |
| 2024-07-02 | 16.510 | 16.890 | 16.370 | 16.450 | 16.293 | 6,862,747 |
| 2024-07-01 | 15.950 | 16.790 | 15.900 | 16.730 | 16.570 | 7,744,811 |
| 2024-06-28 | 16.040 | 16.560 | 15.670 | 16.160 | 16.005 | 6,221,032 |
| 2024-06-27 | 16.210 | 16.600 | 15.750 | 16.050 | 15.896 | 7,651,513 |
| 2024-06-26 | 16.620 | 16.760 | 16.000 | 16.410 | 16.253 | 7,092,623 |
| 2024-06-25 | 15.930 | 16.940 | 15.610 | 16.760 | 16.600 | 9,501,292 |
| 2024-06-24 | 15.600 | 16.350 | 15.590 | 15.920 | 15.768 | 5,594,429 |
| 2024-06-21 | 15.900 | 16.660 | 15.410 | 16.020 | 15.768 | 7,615,284 |
| 2024-06-20 | 16.000 | 17.500 | 15.800 | 16.420 | 16.161 | 13,399,555 |
| 2024-06-19 | 15.630 | 16.000 | 15.430 | 16.000 | 15.748 | 6,752,975 |
| 2024-06-18 | 15.870 | 16.090 | 15.600 | 15.750 | 15.502 | 6,516,902 |
| 2024-06-17 | 15.690 | 16.230 | 15.320 | 15.950 | 15.699 | 8,638,669 |
| 2024-06-14 | 15.500 | 16.000 | 15.310 | 15.910 | 15.659 | 11,074,653 |
| 2024-06-13 | 16.840 | 16.970 | 15.550 | 15.770 | 15.522 | 14,196,319 |
| 2024-06-12 | 17.500 | 18.790 | 16.530 | 16.980 | 16.713 | 18,867,235 |
| 2024-06-11 | 15.520 | 17.080 | 15.000 | 17.080 | 16.811 | 13,606,522 |
| 2024-06-07 | 14.170 | 15.530 | 14.170 | 15.530 | 15.285 | 16,840,859 |
| 2024-06-06 | 13.960 | 14.220 | 13.670 | 14.120 | 13.898 | 6,484,200 |
| 2024-06-05 | 14.110 | 14.250 | 13.980 | 14.030 | 13.809 | 3,258,300 |
| 2024-06-04 | 14.210 | 14.210 | 14.010 | 14.130 | 13.907 | 3,048,800 |
| 2024-06-03 | 14.120 | 14.330 | 13.950 | 14.220 | 13.996 | 4,189,100 |
| 2024-05-31 | 14.010 | 14.250 | 13.920 | 14.110 | 13.888 | 2,136,300 |
| 2024-05-30 | 14.360 | 14.360 | 13.890 | 14.020 | 13.799 | 4,025,620 |
| 2024-05-29 | 14.100 | 14.450 | 13.970 | 14.360 | 14.134 | 5,189,689 |
| 2024-05-28 | 14.200 | 14.270 | 13.940 | 14.100 | 13.878 | 2,950,004 |
| 2024-05-27 | 13.910 | 14.370 | 13.720 | 14.190 | 13.967 | 4,272,212 |
| 2024-05-24 | 13.960 | 14.060 | 13.870 | 13.980 | 13.760 | 2,606,722 |
| 2024-05-23 | 13.950 | 14.130 | 13.830 | 13.940 | 13.720 | 3,229,383 |
| 2024-05-22 | 14.210 | 14.290 | 13.900 | 14.010 | 13.789 | 4,417,781 |
| 2024-05-21 | 14.060 | 14.470 | 13.950 | 14.200 | 13.976 | 4,828,500 |
| 2024-05-20 | 14.080 | 14.250 | 13.850 | 14.100 | 13.878 | 4,239,346 |
| 2024-05-17 | 14.090 | 14.220 | 13.800 | 14.020 | 13.799 | 4,164,520 |
| 2024-05-16 | 14.430 | 14.670 | 14.020 | 14.150 | 13.927 | 5,034,060 |
| 2024-05-15 | 14.330 | 14.600 | 14.110 | 14.380 | 14.154 | 6,043,445 |
| 2024-05-14 | 13.880 | 14.450 | 13.880 | 14.380 | 14.154 | 7,092,863 |
| 2024-05-13 | 13.880 | 13.950 | 13.500 | 13.810 | 13.593 | 4,790,711 |
| 2024-05-10 | 14.570 | 14.650 | 13.980 | 14.080 | 13.858 | 6,942,001 |
| 2024-05-09 | 14.850 | 14.900 | 14.410 | 14.550 | 14.321 | 8,901,663 |
| 2024-05-08 | 14.780 | 15.510 | 14.450 | 15.120 | 14.882 | 13,128,291 |
| 2024-05-07 | 14.130 | 15.550 | 13.990 | 14.880 | 14.646 | 11,724,622 |
| 2024-05-06 | 13.580 | 14.620 | 13.320 | 14.370 | 14.144 | 9,795,736 |
| 2024-04-30 | 13.360 | 13.590 | 13.180 | 13.530 | 13.317 | 6,072,049 |
| 2024-04-29 | 13.280 | 13.450 | 13.060 | 13.330 | 13.120 | 5,567,800 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-15 | 0.0700 CNY |
| 2025-06-16 | 0.0900 CNY |
| 2024-06-24 | 0.1000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.