Zhejiang Wanfeng Chemical Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	14.350	14.660	14.150	14.410	14.183	2,547,287
2024-01-22	15.290	15.340	14.440	14.550	14.321	4,287,999
2024-01-19	15.970	16.170	15.120	15.440	15.197	8,628,703
2024-01-18	17.910	18.380	16.190	16.210	15.955	7,142,548
2024-01-17	18.380	18.410	17.990	17.990	17.707	1,990,634
2024-01-16	18.380	18.480	18.000	18.380	18.091	3,432,430
2024-01-15	18.350	18.350	18.350	18.350	18.061	0
2024-01-12	18.380	18.440	18.200	18.350	18.061	2,671,584
2024-01-11	18.410	18.500	18.030	18.310	18.022	3,896,978
2024-01-10	18.300	18.680	18.110	18.370	18.081	5,108,977
2024-01-09	17.930	18.450	17.820	18.370	18.081	6,547,449
2024-01-08	17.910	18.180	17.790	17.930	17.648	4,624,920
2024-01-05	17.800	18.060	17.660	17.930	17.648	4,165,665
2024-01-04	17.780	17.900	17.670	17.750	17.470	2,067,224
2024-01-03	17.980	18.000	17.590	17.810	17.529	3,278,800
2024-01-02	17.630	17.970	17.450	17.830	17.549	5,319,461
2023-12-29	17.610	17.790	17.420	17.630	17.352	3,935,123
2023-12-28	17.510	18.060	17.410	17.680	17.402	6,018,609
2023-12-27	17.670	18.300	17.510	17.740	17.461	7,663,955
2023-12-26	17.410	17.990	17.230	17.660	17.382	5,954,273
2023-12-25	17.230	17.450	17.070	17.280	17.008	2,136,674
2023-12-22	17.420	17.600	17.130	17.220	16.949	3,120,992
2023-12-21	17.350	17.520	16.880	17.420	17.146	4,045,877
2023-12-20	16.830	18.220	16.800	17.180	16.909	3,642,455
2023-12-19	16.950	16.960	16.630	16.840	16.575	922,186
2023-12-18	16.980	17.160	16.900	16.950	16.683	1,110,563
2023-12-15	16.850	17.060	16.790	17.060	16.791	970,523
2023-12-14	16.660	16.950	16.660	16.850	16.585	790,377
2023-12-13	16.790	16.960	16.610	16.720	16.457	742,380
2023-12-12	16.750	16.850	16.640	16.830	16.565	854,129
2023-12-11	16.660	16.960	16.460	16.750	16.486	1,133,137
2023-12-08	17.210	17.380	16.610	16.690	16.427	2,087,148
2023-12-07	17.340	17.410	16.960	17.140	16.870	1,190,605
2023-12-06	16.960	17.610	16.960	17.340	17.067	1,902,666
2023-12-05	17.110	17.260	16.940	17.090	16.821	1,279,992
2023-12-04	17.130	17.270	17.030	17.090	16.821	831,706
2023-12-01	17.220	17.220	16.860	17.100	16.831	1,132,057
2023-11-30	17.170	17.290	16.950	17.000	16.732	1,416,659
2023-11-29	17.420	17.440	17.160	17.170	16.900	1,049,134
2023-11-28	17.240	17.530	17.080	17.400	17.126	1,059,659
2023-11-27	17.300	17.500	17.150	17.240	16.968	1,390,404
2023-11-24	17.440	17.510	17.110	17.250	16.978	2,095,287
2023-11-23	17.720	17.780	17.060	17.510	17.234	4,258,910
2023-11-22	17.500	18.490	17.350	17.760	17.480	5,830,879
2023-11-21	17.520	17.640	17.400	17.500	17.224	753,395
2023-11-20	17.380	17.640	17.230	17.590	17.313	1,249,752
2023-11-17	17.450	17.490	17.260	17.380	17.106	838,560
2023-11-16	17.360	17.490	17.300	17.390	17.116	917,694
2023-11-15	17.500	17.500	17.280	17.380	17.106	973,610
2023-11-14	17.390	17.420	17.120	17.370	17.096	1,381,482
2023-11-13	17.010	17.280	17.000	17.270	16.998	1,476,073
2023-11-10	16.840	17.170	16.610	17.020	16.752	1,636,121
2023-11-09	16.850	17.090	16.850	16.880	16.614	978,327
2023-11-08	17.010	17.010	16.800	16.930	16.663	852,900
2023-11-07	16.760	17.040	16.610	16.980	16.713	1,437,746
2023-11-06	16.730	16.820	16.620	16.760	16.496	1,090,600
2023-11-03	16.540	16.810	16.540	16.730	16.467	1,182,158
2023-11-02	16.790	16.820	16.480	16.540	16.280	1,123,700
2023-11-01	16.610	16.800	16.530	16.700	16.437	842,798
2023-10-31	16.530	16.680	16.440	16.660	16.398	1,034,305

← NewerPage 12 of 14 · 838 trading daysOlder →

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.