Zhejiang Wanfeng Chemical Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	18.800	19.480	18.600	19.140	19.070	3,568,851
2026-01-15	18.510	19.060	18.250	18.810	18.741	2,234,100
2026-01-14	18.000	18.900	17.870	18.500	18.432	4,177,247
2026-01-13	17.950	18.400	17.770	18.070	18.004	2,752,000
2026-01-12	17.690	17.890	17.500	17.890	17.824	2,870,500
2026-01-09	17.780	17.780	17.360	17.650	17.585	2,479,900
2026-01-08	17.410	17.770	17.350	17.700	17.635	1,730,594
2026-01-07	17.720	17.730	17.260	17.500	17.436	1,896,100
2026-01-06	17.910	18.080	17.510	17.700	17.635	2,270,300
2026-01-05	17.780	18.180	17.590	17.910	17.844	2,239,647
2025-12-31	17.690	17.900	17.400	17.800	17.735	1,696,307
2025-12-30	17.960	18.160	17.610	17.690	17.625	1,522,890
2025-12-29	17.610	18.200	17.600	18.110	18.044	2,090,200
2025-12-26	18.080	18.180	17.500	17.610	17.545	1,854,491
2025-12-25	18.350	18.350	18.060	18.110	18.044	1,560,900
2025-12-24	18.150	18.380	18.000	18.270	18.203	1,821,550
2025-12-23	18.350	18.520	18.120	18.250	18.183	2,474,398
2025-12-22	18.300	19.620	18.010	18.300	18.233	6,139,839
2025-12-19	18.210	18.300	17.730	18.110	18.044	1,642,791
2025-12-18	17.050	18.270	17.050	17.980	17.914	2,705,713
2025-12-17	17.050	17.390	16.780	17.260	17.197	1,325,000
2025-12-16	17.450	17.610	17.050	17.140	17.077	1,330,500
2025-12-15	17.390	17.690	17.040	17.520	17.456	1,534,700
2025-12-12	17.730	18.070	17.240	17.410	17.346	1,608,402
2025-12-11	18.210	18.300	17.650	17.660	17.595	1,507,602
2025-12-10	18.570	18.690	18.100	18.100	18.034	1,305,939
2025-12-09	18.790	18.870	18.440	18.620	18.552	1,079,242
2025-12-08	18.460	18.830	18.460	18.730	18.661	1,637,191
2025-12-05	18.260	18.500	18.040	18.430	18.362	1,076,606
2025-12-04	18.520	18.730	18.110	18.200	18.133	1,252,300
2025-12-03	18.950	18.950	18.400	18.610	18.542	1,425,500
2025-12-02	18.710	18.780	18.450	18.550	18.482	1,306,552
2025-12-01	18.890	19.300	18.620	18.720	18.651	2,060,000
2025-11-28	18.500	18.890	18.380	18.890	18.821	1,280,191
2025-11-27	18.160	18.500	18.070	18.430	18.362	1,536,057
2025-11-26	18.920	18.920	18.000	18.160	18.093	1,740,579
2025-11-25	18.450	18.800	18.280	18.580	18.512	1,260,822
2025-11-24	17.860	18.480	17.860	18.360	18.293	2,608,322
2025-11-21	18.810	18.990	17.600	17.610	17.545	2,572,700
2025-11-20	18.930	19.400	18.750	18.840	18.771	1,712,600
2025-11-19	19.460	19.470	18.520	18.940	18.870	2,243,300
2025-11-18	19.600	19.610	19.150	19.320	19.249	1,583,500
2025-11-17	19.460	19.770	19.330	19.470	19.399	1,311,300
2025-11-14	19.390	19.760	19.160	19.520	19.448	1,650,200
2025-11-13	19.490	19.610	19.230	19.390	19.319	1,540,772
2025-11-12	19.390	19.680	19.210	19.580	19.508	2,050,912
2025-11-11	19.220	19.450	19.050	19.390	19.319	1,776,320
2025-11-10	19.240	19.620	19.120	19.250	19.179	1,501,814
2025-11-07	19.290	19.480	19.220	19.270	19.199	1,323,500
2025-11-06	19.200	19.350	18.970	19.330	19.259	1,600,500
2025-11-05	19.190	19.320	19.000	19.130	19.060	2,178,692
2025-11-04	19.300	19.850	19.110	19.190	19.120	2,600,400
2025-11-03	18.800	19.300	18.720	19.140	19.070	2,476,777
2025-10-31	18.430	18.990	18.310	18.830	18.761	2,840,759
2025-10-30	18.550	18.870	18.390	18.460	18.392	2,256,800
2025-10-29	19.410	19.680	18.440	18.520	18.452	2,516,655
2025-10-28	19.200	19.380	18.950	19.180	19.110	1,920,019
2025-10-27	19.080	19.460	18.810	19.260	19.189	2,959,915
2025-10-24	18.780	19.490	18.770	19.100	19.030	4,017,249
2025-10-23	18.580	18.770	18.220	18.740	18.671	1,990,800

← NewerPage 4 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.