Zhejiang Wanfeng Chemical Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	17.540	18.110	17.200	17.930	17.648	3,363,256
2023-07-27	17.890	17.990	17.450	17.600	17.323	1,863,900
2023-07-26	17.670	18.020	17.670	17.900	17.618	1,856,503
2023-07-25	17.400	17.730	17.400	17.710	17.431	1,444,911
2023-07-24	17.800	17.890	17.310	17.360	17.087	1,821,074
2023-07-21	17.610	18.100	17.500	17.760	17.480	1,838,370
2023-07-20	17.870	17.910	17.510	17.570	17.293	1,121,794
2023-07-19	18.160	18.180	17.710	17.830	17.549	1,953,799
2023-07-18	17.590	18.020	17.490	18.020	17.736	2,288,632
2023-07-17	17.700	17.990	17.500	17.580	17.303	1,676,243
2023-07-14	17.850	18.120	17.760	17.760	17.480	1,803,521
2023-07-13	17.560	18.100	17.560	17.850	17.569	2,654,890
2023-07-12	17.370	17.900	17.360	17.660	17.382	3,109,067
2023-07-11	17.180	17.470	17.080	17.460	17.185	1,563,133
2023-07-10	17.300	17.300	17.050	17.090	16.821	846,414
2023-07-07	17.090	17.230	16.920	17.130	16.860	1,143,428
2023-07-06	17.170	17.230	17.050	17.130	16.860	887,943
2023-07-05	17.410	17.410	17.130	17.140	16.870	1,197,944
2023-07-04	17.500	17.530	17.290	17.350	17.077	1,933,714
2023-07-03	17.440	17.730	17.350	17.470	17.195	1,983,433
2023-06-30	17.290	17.550	17.220	17.460	17.185	2,358,121
2023-06-29	16.920	17.480	16.860	17.280	17.008	2,345,856
2023-06-28	17.040	17.040	16.590	16.960	16.693	1,951,732
2023-06-27	16.960	17.170	16.870	17.090	16.821	2,454,334
2023-06-26	16.830	17.020	16.680	16.990	16.722	2,074,594
2023-06-21	17.040	17.370	16.800	16.880	16.614	2,883,036
2023-06-20	17.690	17.760	17.120	17.140	16.870	3,961,464
2023-06-19	18.000	18.190	17.660	17.690	17.411	5,370,890
2023-06-16	17.120	18.200	17.000	17.990	17.707	7,605,409
2023-06-15	17.010	17.140	16.880	17.110	16.841	1,852,272
2023-06-14	17.240	17.250	16.910	17.070	16.801	2,264,564
2023-06-13	17.310	17.570	17.110	17.240	16.968	2,393,309
2023-06-12	16.940	17.450	16.560	17.390	17.116	4,125,689
2023-06-09	16.730	16.920	16.600	16.880	16.614	2,239,775
2023-06-08	17.100	17.110	16.550	16.740	16.476	3,117,510
2023-06-07	17.400	17.400	16.990	17.000	16.732	3,001,628
2023-06-06	17.240	17.340	16.760	17.290	17.018	2,969,947
2023-06-05	17.230	17.390	17.110	17.210	16.939	2,508,551
2023-06-02	16.900	17.280	16.880	17.230	16.959	2,693,801
2023-06-01	17.010	17.320	16.900	16.940	16.673	3,239,211
2023-05-31	17.720	17.820	17.100	17.150	16.880	4,820,668
2023-05-30	17.800	18.360	17.600	17.820	17.539	4,990,471
2023-05-29	17.810	18.160	17.500	18.060	17.776	5,980,135
2023-05-26	18.500	18.500	17.360	17.850	17.569	8,625,636
2023-05-25	17.850	19.260	17.840	18.710	18.415	12,708,555
2023-05-24	18.270	19.950	18.070	18.600	18.307	18,058,812
2023-05-23	16.710	18.270	16.510	18.270	17.982	12,397,515
2023-05-22	16.250	16.640	16.200	16.610	16.348	4,748,877
2023-05-19	16.180	16.380	15.990	16.330	16.073	5,529,728
2023-05-18	16.550	16.550	16.200	16.240	15.984	6,380,352
2023-05-17	16.500	16.700	16.300	16.540	16.280	7,181,741
2023-05-16	17.000	17.400	16.410	16.640	16.378	10,442,141
2023-05-15	16.630	17.400	16.410	17.170	16.900	10,628,726
2023-05-12	16.550	17.770	16.160	16.760	16.496	11,628,552
2023-05-11	17.500	18.760	16.320	17.100	16.831	14,825,187
2023-05-10	18.230	22.500	18.130	19.080	18.779	19,876,630
2023-05-09	14.580	14.580	14.580	14.580	14.350	0
2023-05-08	14.580	14.580	14.580	14.580	14.350	0

← NewerPage 14 of 14 · 838 trading days

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.