Zhejiang Wanfeng Chemical Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	21.300	22.160	21.200	21.500	21.421	2,920,300
2026-04-21	21.160	21.480	20.860	21.280	21.202	1,958,300
2026-04-20	20.940	21.090	20.610	21.060	20.983	1,407,160
2026-04-17	21.250	21.300	20.550	20.830	20.754	1,806,000
2026-04-16	20.800	21.260	20.600	21.180	21.102	1,689,100
2026-04-15	21.140	21.260	20.750	20.780	20.704	2,038,402
2026-04-14	21.480	21.500	20.740	21.000	20.923	2,374,500
2026-04-13	21.280	21.450	20.810	21.380	21.301	2,134,700
2026-04-10	21.160	21.490	21.080	21.200	21.122	1,559,859
2026-04-09	21.430	21.480	21.000	21.060	20.983	1,687,900
2026-04-08	21.200	21.500	21.050	21.500	21.421	2,080,900
2026-04-07	20.450	21.150	20.450	20.970	20.893	1,701,700
2026-04-03	20.980	21.160	20.350	20.450	20.375	1,354,700
2026-04-02	21.520	21.680	20.900	21.040	20.963	1,616,400
2026-04-01	21.300	21.570	21.100	21.520	21.441	1,920,640
2026-03-31	21.310	21.460	20.890	20.910	20.833	1,809,500
2026-03-30	20.560	21.610	20.560	21.340	21.262	2,784,200
2026-03-27	20.500	21.130	20.500	20.990	20.913	1,420,400
2026-03-26	21.000	21.250	20.650	20.920	20.843	2,199,348
2026-03-25	20.470	21.320	20.470	21.110	21.032	2,302,300
2026-03-24	20.070	20.570	19.600	20.480	20.405	3,216,702
2026-03-23	20.600	20.750	19.420	19.670	19.598	4,020,942
2026-03-20	21.400	21.650	20.630	20.700	20.624	2,756,300
2026-03-19	21.770	22.000	21.220	21.400	21.321	2,354,175
2026-03-18	21.800	22.100	21.660	22.080	21.999	2,022,700
2026-03-17	22.200	22.390	21.800	21.830	21.750	2,169,200
2026-03-16	22.500	22.690	21.950	22.310	22.228	2,668,600
2026-03-13	22.250	22.710	22.250	22.280	22.198	3,712,900
2026-03-12	22.600	22.990	22.180	22.200	22.118	3,168,900
2026-03-11	23.500	23.500	22.580	22.700	22.617	3,016,275
2026-03-10	22.860	23.000	22.520	22.920	22.836	3,146,175
2026-03-09	22.480	23.500	22.370	22.910	22.826	4,825,999
2026-03-06	22.200	22.930	22.200	22.790	22.706	3,685,724
2026-03-05	22.800	23.040	22.080	22.240	22.158	3,446,000
2026-03-04	22.200	23.150	22.200	22.740	22.656	3,699,499
2026-03-03	23.890	24.000	22.550	22.610	22.527	5,295,538
2026-03-02	24.080	24.560	23.210	23.540	23.454	6,316,455
2026-02-27	24.980	25.200	24.410	24.690	24.599	6,122,436
2026-02-26	25.740	26.500	24.900	25.020	24.928	9,328,669
2026-02-25	24.680	26.220	24.560	25.820	25.725	9,862,740
2026-02-24	24.500	24.860	24.060	24.630	24.540	5,938,574
2026-02-13	24.450	25.300	24.010	24.040	23.952	6,960,594
2026-02-12	25.500	25.990	24.420	24.560	24.470	12,518,580
2026-02-11	24.510	26.550	24.510	25.750	25.655	13,963,451
2026-02-10	26.480	27.590	25.510	25.770	25.675	17,030,385
2026-02-09	24.410	26.800	23.980	26.510	26.413	19,764,583
2026-02-06	23.200	27.740	22.980	24.850	24.759	22,081,649
2026-02-05	26.030	26.900	25.220	25.220	25.127	4,785,100
2026-02-04	30.580	31.130	28.020	28.020	27.917	14,500,904
2026-02-03	31.130	31.130	25.740	31.130	31.016	21,687,466
2026-02-02	28.300	28.300	28.300	28.300	28.196	5,270,718
2026-01-30	25.730	25.730	25.730	25.730	25.636	1,491,469
2026-01-29	21.100	23.390	20.710	23.390	23.304	5,340,253
2026-01-28	20.880	21.580	20.880	21.260	21.182	3,396,227
2026-01-27	21.300	21.440	20.300	21.000	20.923	2,935,113
2026-01-26	21.000	21.630	20.860	21.170	21.092	3,341,154
2026-01-23	20.950	21.150	20.660	21.000	20.923	2,355,611
2026-01-22	20.880	21.350	20.510	20.920	20.843	3,023,300
2026-01-21	20.360	21.170	20.070	20.880	20.803	4,491,600
2026-01-20	20.130	20.910	19.560	20.500	20.425	4,644,516

← NewerPage 3 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.