Zhejiang Wanfeng Chemical Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	15.420	16.090	14.580	14.820	14.820	2,606,600
2026-07-17	16.440	16.540	15.400	15.550	15.550	2,277,500
2026-07-16	16.500	16.660	16.130	16.250	16.250	1,614,600
2026-07-15	16.390	16.880	16.260	16.630	16.630	1,554,500
2026-07-14	15.930	16.550	15.730	16.440	16.440	1,953,600
2026-07-13	16.650	16.650	15.910	15.980	15.980	1,463,100
2026-07-10	16.090	16.980	16.010	16.570	16.570	2,046,900
2026-07-09	16.320	16.500	15.700	16.200	16.200	1,794,423
2026-07-08	16.600	16.630	16.110	16.330	16.330	1,425,899
2026-07-07	17.330	17.350	16.560	16.650	16.650	1,758,100
2026-07-06	17.600	17.890	17.110	17.150	17.150	1,788,366
2026-07-03	17.870	18.100	17.070	17.600	17.600	3,103,900
2026-07-02	16.680	17.830	16.590	17.780	17.780	3,364,400
2026-07-01	16.420	17.000	16.150	16.750	16.750	2,759,600
2026-06-30	16.570	16.860	16.300	16.430	16.430	1,732,100
2026-06-29	16.890	17.070	16.160	16.600	16.600	2,320,617
2026-06-26	17.430	17.430	16.690	16.820	16.820	2,017,211
2026-06-25	18.250	18.270	17.420	17.430	17.430	2,566,200
2026-06-24	19.230	19.230	17.900	18.220	18.220	2,308,900
2026-06-23	18.420	19.410	18.310	18.840	18.840	2,550,700
2026-06-22	17.600	18.480	17.410	18.450	18.450	2,712,392
2026-06-18	17.950	18.180	17.760	17.760	17.760	2,141,483
2026-06-17	18.950	18.950	18.090	18.170	18.170	1,947,500
2026-06-16	19.360	19.360	18.740	18.950	18.950	2,542,800
2026-06-15	19.140	19.680	19.070	19.340	19.340	2,358,500
2026-06-12	18.830	19.370	18.250	19.050	18.980	2,358,700
2026-06-11	18.710	18.900	18.270	18.500	18.432	1,401,100
2026-06-10	18.760	19.200	18.310	18.780	18.711	2,233,600
2026-06-09	18.790	18.940	18.300	18.750	18.681	2,355,417
2026-06-08	18.700	19.200	18.060	18.330	18.263	1,976,200
2026-06-05	19.110	19.350	18.450	19.100	19.030	2,061,159
2026-06-04	19.350	19.540	18.900	19.000	18.930	1,469,010
2026-06-03	19.810	20.090	19.210	19.460	19.389	1,872,544
2026-06-02	20.590	20.790	19.500	19.810	19.737	2,044,800
2026-06-01	19.760	21.230	19.530	20.610	20.534	3,342,300
2026-05-29	20.180	20.550	19.550	19.730	19.658	2,774,800
2026-05-28	20.200	20.450	19.750	20.130	20.056	2,080,500
2026-05-27	20.910	20.950	19.910	20.080	20.006	2,570,064
2026-05-26	21.010	21.680	20.650	20.890	20.813	2,535,133
2026-05-25	22.100	22.230	20.960	21.230	21.152	3,731,567
2026-05-22	21.930	22.280	21.450	22.100	22.019	3,308,858
2026-05-21	23.230	23.230	21.860	21.880	21.800	5,849,400
2026-05-20	23.490	23.950	23.060	23.220	23.135	5,114,034
2026-05-19	23.120	23.760	22.900	23.500	23.414	5,727,807
2026-05-18	22.500	24.340	22.500	23.350	23.264	8,234,100
2026-05-15	22.180	23.190	22.000	22.950	22.866	5,005,800
2026-05-14	22.020	22.560	21.990	22.180	22.099	2,658,400
2026-05-13	21.850	22.190	21.840	22.020	21.939	2,864,400
2026-05-12	22.830	22.900	21.730	21.860	21.780	4,479,850
2026-05-11	22.490	22.990	21.900	22.820	22.736	4,490,900
2026-05-08	21.670	22.360	21.650	22.150	22.069	2,719,800
2026-05-07	21.940	21.980	21.580	21.690	21.610	2,465,000
2026-05-06	21.580	21.980	21.500	21.870	21.790	3,241,326
2026-04-30	21.450	21.880	21.060	21.580	21.501	2,183,484
2026-04-29	21.350	21.690	20.890	21.500	21.421	3,370,226
2026-04-28	21.690	21.690	21.000	21.290	21.212	2,566,500
2026-04-27	20.910	21.090	20.500	21.050	20.973	1,564,800
2026-04-24	20.500	21.140	20.400	20.910	20.833	1,605,200
2026-04-23	21.460	21.480	20.600	20.750	20.674	2,570,669
2026-04-22	21.300	22.160	21.200	21.500	21.421	2,920,300

← NewerPage 2 of 14 · 837 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.