Zhejiang Wanfeng Chemical Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	18.580	18.720	18.340	18.510	18.442	1,999,872
2025-10-21	18.410	18.570	18.230	18.570	18.502	2,164,400
2025-10-20	18.240	18.590	18.010	18.390	18.322	2,294,300
2025-10-17	18.030	18.320	17.890	18.100	18.034	2,037,692
2025-10-16	18.350	18.580	18.030	18.240	18.173	2,113,200
2025-10-15	17.970	18.880	17.910	18.400	18.332	2,873,804
2025-10-14	17.710	18.760	17.710	18.040	17.974	2,317,919
2025-10-13	17.870	18.390	17.350	18.020	17.954	2,997,200
2025-10-10	18.380	18.460	18.030	18.210	18.143	2,848,400
2025-10-09	17.630	18.800	17.630	18.020	17.954	4,337,300
2025-09-30	18.090	18.090	17.580	17.630	17.565	2,667,785
2025-09-29	17.530	18.120	17.100	18.090	18.024	2,859,900
2025-09-26	17.330	17.840	16.900	17.670	17.605	2,564,621
2025-09-25	17.180	17.830	16.980	17.330	17.266	2,821,813
2025-09-24	16.440	17.200	16.440	17.150	17.087	2,094,755
2025-09-23	16.850	16.940	15.670	16.560	16.499	2,830,857
2025-09-22	17.300	17.330	16.770	16.910	16.848	1,738,523
2025-09-19	17.480	17.500	17.090	17.230	17.167	1,841,520
2025-09-18	17.800	17.850	17.180	17.500	17.436	2,580,913
2025-09-17	17.730	17.970	17.580	17.580	17.515	1,622,321
2025-09-16	17.570	17.800	17.370	17.700	17.635	1,799,600
2025-09-15	17.770	17.860	17.430	17.650	17.585	1,609,400
2025-09-12	17.480	17.990	17.320	17.790	17.725	2,549,712
2025-09-11	17.390	17.590	17.110	17.520	17.456	1,550,548
2025-09-10	17.780	17.840	17.320	17.410	17.346	1,872,272
2025-09-09	17.310	17.760	17.120	17.550	17.486	2,896,850
2025-09-08	16.780	17.410	16.780	17.310	17.246	2,954,043
2025-09-05	16.690	16.880	16.390	16.780	16.718	1,820,700
2025-09-04	16.280	16.860	16.280	16.570	16.509	2,378,249
2025-09-03	16.820	16.990	16.140	16.390	16.330	2,245,300
2025-09-02	16.960	17.140	16.450	16.840	16.778	3,178,179
2025-09-01	16.120	16.990	16.110	16.880	16.818	4,108,199
2025-08-29	16.450	16.560	16.060	16.080	16.021	3,299,777
2025-08-28	16.740	17.600	15.720	16.550	16.489	4,890,717
2025-08-27	17.590	17.680	16.430	16.430	16.370	3,147,363
2025-08-26	17.420	17.860	17.030	17.590	17.525	2,840,595
2025-08-25	17.300	17.770	17.200	17.630	17.565	3,548,002
2025-08-22	17.620	17.630	17.100	17.150	17.087	2,229,538
2025-08-21	17.460	17.730	17.330	17.600	17.535	2,069,021
2025-08-20	17.200	17.440	17.150	17.440	17.376	1,745,480
2025-08-19	17.110	17.370	16.920	17.270	17.207	3,200,047
2025-08-18	17.200	17.380	16.920	17.020	16.958	2,550,735
2025-08-15	17.070	17.300	16.870	16.980	16.918	2,404,524
2025-08-14	17.500	17.670	17.060	17.070	17.007	1,933,600
2025-08-13	17.750	17.890	17.420	17.420	17.356	1,612,960
2025-08-12	17.890	17.890	17.600	17.650	17.585	1,243,100
2025-08-11	17.750	17.850	17.530	17.810	17.745	1,886,200
2025-08-08	17.460	17.660	17.250	17.630	17.565	1,393,800
2025-08-07	17.510	17.750	17.360	17.440	17.376	1,644,660
2025-08-06	17.370	17.590	17.130	17.510	17.446	1,679,700
2025-08-05	17.270	17.580	17.110	17.290	17.227	1,695,242
2025-08-04	16.890	17.200	16.620	17.200	17.137	1,474,300
2025-08-01	16.690	16.990	16.450	16.850	16.788	1,705,460
2025-07-31	16.990	17.080	16.530	16.620	16.559	1,529,491
2025-07-30	16.950	17.230	16.720	16.880	16.818	1,730,000
2025-07-29	17.160	17.270	16.900	17.070	17.007	1,916,760
2025-07-28	17.060	17.170	16.670	17.040	16.977	2,636,500
2025-07-25	16.730	17.150	16.630	17.050	16.987	2,098,920
2025-07-24	16.770	16.890	16.590	16.670	16.609	1,850,658
2025-07-23	16.790	16.790	16.430	16.650	16.589	1,528,194

← NewerPage 5 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.