Zhejiang Wanfeng Chemical Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 13.010 | 13.780 | 12.700 | 13.310 | 13.100 | 7,218,531 |
| 2024-04-25 | 12.530 | 13.220 | 12.530 | 13.110 | 12.904 | 6,312,060 |
| 2024-04-24 | 12.280 | 12.650 | 12.180 | 12.650 | 12.451 | 3,871,430 |
| 2024-04-23 | 11.980 | 12.500 | 11.920 | 12.250 | 12.057 | 3,504,542 |
| 2024-04-22 | 12.640 | 12.680 | 12.020 | 12.160 | 11.969 | 3,735,293 |
| 2024-04-19 | 12.520 | 12.890 | 12.280 | 12.630 | 12.431 | 5,316,224 |
| 2024-04-18 | 12.330 | 12.700 | 12.130 | 12.480 | 12.283 | 5,938,599 |
| 2024-04-17 | 11.900 | 12.510 | 11.800 | 12.420 | 12.224 | 6,841,094 |
| 2024-04-16 | 12.790 | 12.870 | 11.450 | 11.570 | 11.388 | 6,499,666 |
| 2024-04-15 | 13.550 | 13.700 | 12.330 | 12.610 | 12.411 | 8,213,796 |
| 2024-04-12 | 14.000 | 14.260 | 13.600 | 13.670 | 13.455 | 9,639,774 |
| 2024-04-11 | 14.260 | 14.600 | 14.010 | 14.200 | 13.976 | 12,877,685 |
| 2024-04-10 | 14.180 | 15.550 | 14.180 | 14.780 | 14.547 | 20,945,428 |
| 2024-04-09 | 15.750 | 15.750 | 15.750 | 15.750 | 15.502 | 1,178,200 |
| 2024-04-08 | 19.800 | 20.440 | 17.390 | 17.500 | 17.224 | 27,547,799 |
| 2024-04-03 | 18.580 | 18.580 | 18.580 | 18.580 | 18.287 | 1,894,523 |
| 2024-04-02 | 16.890 | 16.890 | 16.890 | 16.890 | 16.624 | 1,137,522 |
| 2024-04-01 | 14.020 | 15.350 | 14.020 | 15.350 | 15.108 | 3,900,754 |
| 2024-03-29 | 14.050 | 14.350 | 13.780 | 13.950 | 13.730 | 2,679,843 |
| 2024-03-28 | 13.500 | 14.240 | 13.500 | 14.120 | 13.898 | 4,331,647 |
| 2024-03-27 | 14.030 | 14.350 | 13.450 | 13.490 | 13.278 | 3,452,787 |
| 2024-03-26 | 14.050 | 14.590 | 13.610 | 14.150 | 13.927 | 4,377,433 |
| 2024-03-25 | 14.250 | 14.520 | 13.970 | 14.050 | 13.829 | 3,548,220 |
| 2024-03-22 | 15.040 | 15.060 | 14.380 | 14.500 | 14.272 | 5,397,998 |
| 2024-03-21 | 14.860 | 15.150 | 14.620 | 15.060 | 14.823 | 7,969,831 |
| 2024-03-20 | 14.410 | 15.500 | 14.200 | 14.870 | 14.636 | 10,683,430 |
| 2024-03-19 | 13.850 | 15.310 | 13.650 | 14.860 | 14.626 | 12,624,973 |
| 2024-03-18 | 13.100 | 14.410 | 13.100 | 13.920 | 13.701 | 10,234,634 |
| 2024-03-15 | 12.700 | 13.140 | 12.700 | 13.100 | 12.894 | 2,803,433 |
| 2024-03-14 | 12.910 | 12.990 | 12.610 | 12.780 | 12.579 | 2,973,116 |
| 2024-03-13 | 12.840 | 13.510 | 12.700 | 13.000 | 12.795 | 4,117,254 |
| 2024-03-12 | 12.620 | 12.930 | 12.550 | 12.910 | 12.707 | 2,998,523 |
| 2024-03-11 | 12.310 | 12.580 | 12.260 | 12.580 | 12.382 | 2,129,389 |
| 2024-03-08 | 12.500 | 12.570 | 12.260 | 12.390 | 12.195 | 2,075,276 |
| 2024-03-07 | 12.240 | 12.640 | 12.200 | 12.500 | 12.303 | 3,770,038 |
| 2024-03-06 | 11.770 | 12.250 | 11.740 | 12.190 | 11.998 | 2,052,807 |
| 2024-03-05 | 12.130 | 12.200 | 11.810 | 11.820 | 11.634 | 2,409,119 |
| 2024-03-04 | 12.420 | 12.540 | 12.050 | 12.230 | 12.037 | 2,311,551 |
| 2024-03-01 | 12.480 | 12.620 | 12.280 | 12.480 | 12.283 | 2,342,654 |
| 2024-02-29 | 12.000 | 12.470 | 12.000 | 12.450 | 12.254 | 3,301,316 |
| 2024-02-28 | 13.300 | 13.680 | 11.970 | 11.970 | 11.781 | 5,802,423 |
| 2024-02-27 | 12.880 | 13.300 | 12.830 | 13.300 | 13.091 | 3,040,079 |
| 2024-02-26 | 12.770 | 13.350 | 12.680 | 12.960 | 12.756 | 3,873,810 |
| 2024-02-23 | 12.470 | 12.880 | 12.310 | 12.880 | 12.677 | 3,746,688 |
| 2024-02-22 | 12.030 | 12.410 | 12.010 | 12.410 | 12.215 | 3,408,970 |
| 2024-02-21 | 11.780 | 12.580 | 11.660 | 12.100 | 11.909 | 4,626,897 |
| 2024-02-20 | 11.800 | 11.970 | 11.540 | 11.920 | 11.732 | 3,778,603 |
| 2024-02-19 | 11.220 | 11.930 | 11.190 | 11.810 | 11.624 | 6,382,195 |
| 2024-02-08 | 10.410 | 12.000 | 10.010 | 11.650 | 11.467 | 7,835,244 |
| 2024-02-07 | 13.190 | 13.190 | 10.790 | 11.050 | 10.876 | 8,838,076 |
| 2024-02-06 | 10.410 | 11.990 | 9.810 | 11.990 | 11.801 | 4,773,761 |
| 2024-02-05 | 11.890 | 11.900 | 10.900 | 10.900 | 10.728 | 3,223,807 |
| 2024-02-02 | 12.650 | 13.030 | 11.680 | 12.110 | 11.919 | 2,923,433 |
| 2024-02-01 | 13.040 | 13.150 | 12.580 | 12.800 | 12.598 | 2,183,564 |
| 2024-01-31 | 13.860 | 14.080 | 13.000 | 13.170 | 12.963 | 2,324,452 |
| 2024-01-30 | 14.520 | 14.560 | 13.850 | 14.040 | 13.819 | 2,346,152 |
| 2024-01-29 | 15.160 | 15.380 | 14.650 | 14.670 | 14.439 | 3,396,413 |
| 2024-01-26 | 14.850 | 15.100 | 14.800 | 14.960 | 14.724 | 3,052,981 |
| 2024-01-25 | 14.400 | 14.930 | 14.310 | 14.810 | 14.577 | 3,000,945 |
| 2024-01-24 | 14.350 | 14.800 | 13.920 | 14.460 | 14.232 | 3,186,674 |
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.