Zhejiang Wanfeng Chemical Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	16.440	16.740	16.440	16.550	16.289	744,700
2023-10-27	16.350	16.620	16.240	16.580	16.319	995,362
2023-10-26	16.270	16.430	16.120	16.420	16.161	1,004,600
2023-10-25	16.050	16.300	16.030	16.260	16.004	1,041,796
2023-10-24	15.460	16.160	15.460	16.030	15.778	1,713,298
2023-10-23	15.700	15.810	15.400	15.460	15.217	908,498
2023-10-20	15.940	16.140	15.740	15.810	15.561	828,925
2023-10-19	15.900	16.250	15.750	15.890	15.640	935,723
2023-10-18	16.270	16.270	15.920	15.950	15.699	1,209,453
2023-10-17	16.310	16.390	16.140	16.290	16.033	1,027,423
2023-10-16	16.410	16.540	16.220	16.350	16.092	771,487
2023-10-13	16.730	16.730	16.330	16.410	16.152	1,165,394
2023-10-12	16.830	16.830	16.580	16.730	16.467	916,100
2023-10-11	16.880	16.890	16.700	16.790	16.526	888,300
2023-10-10	16.910	17.060	16.740	16.820	16.555	1,052,286
2023-10-09	16.950	17.230	16.740	16.890	16.624	916,280
2023-09-28	16.890	17.070	16.880	17.000	16.732	824,800
2023-09-27	16.790	16.980	16.630	16.920	16.654	1,105,610
2023-09-26	16.810	16.830	16.640	16.810	16.545	785,784
2023-09-25	16.960	17.050	16.770	16.810	16.545	672,500
2023-09-22	16.630	17.010	16.490	16.960	16.693	1,227,800
2023-09-21	16.800	16.840	16.570	16.600	16.339	802,100
2023-09-20	16.980	17.100	16.760	16.790	16.526	823,629
2023-09-19	17.250	17.260	16.830	16.940	16.673	1,213,000
2023-09-18	16.910	17.440	16.720	17.250	16.978	1,012,610
2023-09-15	17.110	17.140	16.870	16.940	16.673	848,700
2023-09-14	17.310	17.380	16.910	17.020	16.752	1,107,772
2023-09-13	17.250	17.330	17.090	17.290	17.018	1,077,800
2023-09-12	17.550	17.550	17.200	17.280	17.008	1,166,725
2023-09-11	17.700	17.710	17.330	17.450	17.175	1,610,286
2023-09-08	17.420	17.750	17.320	17.500	17.224	1,223,392
2023-09-07	17.980	17.980	17.370	17.410	17.136	2,073,344
2023-09-06	17.600	18.050	17.560	18.000	17.717	1,957,498
2023-09-05	17.700	17.950	17.550	17.690	17.411	1,663,172
2023-09-04	17.430	17.850	17.370	17.820	17.539	2,203,025
2023-09-01	17.580	17.650	17.270	17.470	17.195	1,820,460
2023-08-31	17.520	17.800	17.320	17.590	17.313	2,230,331
2023-08-30	17.150	17.670	17.010	17.470	17.195	3,168,490
2023-08-29	16.260	17.250	16.050	17.170	16.900	4,461,564
2023-08-28	16.750	16.810	16.250	16.260	16.004	5,143,656
2023-08-25	16.940	17.060	16.040	16.070	15.817	6,072,749
2023-08-24	17.550	17.690	16.710	17.090	16.821	7,105,426
2023-08-23	18.700	18.930	17.560	17.610	17.333	9,368,758
2023-08-22	20.200	20.200	18.310	18.730	18.435	14,542,233
2023-08-21	18.410	20.340	18.300	20.340	20.020	9,415,094
2023-08-18	18.870	19.710	18.000	18.490	18.199	10,271,919
2023-08-17	17.930	18.350	17.410	18.250	17.963	4,663,232
2023-08-16	18.220	18.410	17.810	17.920	17.638	3,347,744
2023-08-15	17.810	18.250	17.620	18.210	17.923	5,016,021
2023-08-14	17.250	17.880	17.100	17.800	17.520	2,881,793
2023-08-11	17.620	17.720	17.360	17.440	17.165	2,299,816
2023-08-10	17.050	18.050	17.020	17.640	17.362	5,788,302
2023-08-09	17.040	17.140	16.910	16.980	16.713	1,028,249
2023-08-08	16.890	17.130	16.770	17.070	16.801	1,471,001
2023-08-07	17.000	17.070	16.780	16.970	16.703	1,070,513
2023-08-04	17.280	17.330	16.900	17.000	16.732	2,111,601
2023-08-03	17.270	17.300	17.110	17.260	16.988	1,023,089
2023-08-02	17.310	17.480	17.220	17.240	16.968	1,639,000
2023-08-01	17.840	17.960	17.350	17.500	17.224	2,728,697
2023-07-31	17.900	18.020	17.750	17.990	17.707	2,470,127

← NewerPage 13 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.