Zhejiang Wanfeng Chemical Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	16.790	16.790	16.430	16.650	16.589	1,528,194
2025-07-22	16.750	16.870	16.430	16.670	16.609	1,969,358
2025-07-21	16.480	16.840	16.310	16.790	16.728	1,846,400
2025-07-18	16.430	16.500	16.280	16.400	16.340	1,239,200
2025-07-17	16.390	16.490	16.290	16.350	16.290	1,170,300
2025-07-16	16.300	16.420	16.150	16.370	16.310	1,635,937
2025-07-15	16.400	16.600	15.910	16.250	16.190	2,328,900
2025-07-14	16.410	16.490	16.110	16.390	16.330	1,951,899
2025-07-11	15.540	16.320	15.540	16.270	16.210	2,383,000
2025-07-10	16.330	16.390	16.040	16.320	16.260	1,750,300
2025-07-09	16.310	16.360	16.140	16.330	16.270	1,610,436
2025-07-08	16.230	16.430	16.080	16.240	16.180	1,484,813
2025-07-07	16.030	16.200	15.680	16.190	16.131	1,887,314
2025-07-04	16.140	16.200	15.840	15.860	15.802	1,564,300
2025-07-03	16.210	16.210	15.910	16.150	16.091	1,262,500
2025-07-02	16.030	16.190	15.900	16.070	16.011	1,752,800
2025-07-01	15.950	16.130	15.860	16.030	15.971	1,988,000
2025-06-30	15.720	15.960	15.640	15.930	15.872	1,803,900
2025-06-27	15.780	15.820	15.580	15.740	15.682	1,368,200
2025-06-26	15.860	15.980	15.630	15.710	15.652	2,019,964
2025-06-25	15.650	15.960	15.590	15.790	15.732	2,663,600
2025-06-24	15.180	15.730	15.050	15.660	15.603	2,262,400
2025-06-23	14.500	15.160	14.410	15.140	15.084	2,054,300
2025-06-20	14.520	14.780	14.450	14.590	14.536	1,806,687
2025-06-19	14.990	15.180	14.440	14.520	14.467	2,529,844
2025-06-18	15.180	15.240	14.910	15.140	15.084	1,828,200
2025-06-17	15.440	15.570	15.050	15.230	15.174	2,062,900
2025-06-16	15.050	15.580	15.050	15.450	15.393	3,082,800
2025-06-13	15.990	16.010	15.210	15.210	15.064	3,155,108
2025-06-12	15.940	16.000	15.690	15.820	15.669	2,984,100
2025-06-11	16.140	16.320	15.790	15.820	15.669	5,767,468
2025-06-10	15.660	16.590	15.660	15.800	15.649	6,676,235
2025-06-09	15.680	15.750	15.230	15.720	15.570	3,110,305
2025-06-06	15.110	15.540	15.080	15.480	15.332	3,440,710
2025-06-05	15.290	15.350	15.040	15.090	14.946	1,990,500
2025-06-04	15.230	15.400	15.050	15.180	15.035	2,119,500
2025-06-03	15.190	15.270	15.000	15.140	14.995	1,623,520
2025-05-30	15.360	15.410	15.120	15.170	15.025	1,615,300
2025-05-29	15.080	15.320	14.950	15.320	15.173	2,047,500
2025-05-28	15.400	15.400	14.970	15.080	14.936	1,236,100
2025-05-27	15.090	15.310	14.960	15.300	15.154	1,464,337
2025-05-26	15.120	15.220	14.910	15.150	15.005	1,364,900
2025-05-23	15.080	15.250	14.980	15.020	14.876	1,785,900
2025-05-22	15.160	15.440	14.940	14.980	14.837	1,664,400
2025-05-21	15.390	15.490	15.190	15.320	15.173	1,326,400
2025-05-20	15.350	15.430	15.120	15.430	15.282	1,836,891
2025-05-19	15.270	15.490	15.060	15.410	15.263	1,820,245
2025-05-16	15.150	15.300	14.980	15.210	15.064	1,883,800
2025-05-15	14.870	15.200	14.870	15.160	15.015	2,013,099
2025-05-14	15.120	15.240	14.950	14.990	14.847	1,582,932
2025-05-13	15.330	15.340	15.090	15.140	14.995	1,767,159
2025-05-12	15.210	15.280	15.000	15.220	15.074	1,903,520
2025-05-09	15.120	15.270	15.040	15.090	14.946	2,546,800
2025-05-08	15.120	15.290	14.680	15.100	14.956	2,739,800
2025-05-07	15.140	15.190	14.900	15.090	14.946	2,670,001
2025-05-06	14.890	15.160	14.660	15.050	14.906	2,993,901
2025-04-30	14.680	14.740	14.420	14.650	14.510	2,177,500
2025-04-29	13.900	14.560	13.900	14.540	14.401	2,912,210
2025-04-28	13.890	14.030	13.680	13.880	13.747	1,203,000
2025-04-25	13.960	14.080	13.780	13.870	13.737	1,002,800

← NewerPage 6 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.