Zhejiang Wanfeng Chemical Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-24	13.970	14.160	13.820	13.960	13.826	1,302,900
2025-04-23	13.920	14.050	13.860	13.970	13.836	1,159,499
2025-04-22	13.900	13.960	13.700	13.860	13.727	1,256,200
2025-04-21	13.720	13.920	13.650	13.850	13.718	1,114,528
2025-04-18	13.780	13.930	13.610	13.700	13.569	1,111,800
2025-04-17	13.500	14.000	13.500	13.880	13.747	1,925,500
2025-04-16	13.690	13.850	13.360	13.510	13.381	1,702,800
2025-04-15	13.660	13.940	13.520	13.760	13.628	1,571,400
2025-04-14	13.480	13.670	13.330	13.620	13.490	1,587,000
2025-04-11	13.260	13.550	13.110	13.280	13.153	1,512,100
2025-04-10	12.690	13.380	12.690	13.170	13.044	2,219,500
2025-04-09	12.360	12.850	11.220	12.700	12.579	2,338,700
2025-04-08	12.880	13.110	12.160	12.380	12.262	2,536,800
2025-04-07	13.530	13.740	13.010	13.010	12.886	2,017,800
2025-04-03	14.510	14.620	14.200	14.460	14.322	1,681,000
2025-04-02	14.620	14.790	14.400	14.620	14.480	1,909,400
2025-04-01	14.370	14.750	14.370	14.640	14.500	1,871,800
2025-03-31	14.260	14.750	14.260	14.410	14.272	2,458,400
2025-03-28	14.910	15.000	14.340	14.470	14.332	4,108,505
2025-03-27	14.500	15.100	14.320	14.980	14.837	4,475,200
2025-03-26	14.320	14.590	14.210	14.520	14.381	1,830,465
2025-03-25	13.950	14.400	13.760	14.330	14.193	2,227,846
2025-03-24	14.530	14.700	13.660	13.990	13.856	3,011,900
2025-03-21	14.510	14.780	14.480	14.600	14.460	2,274,500
2025-03-20	14.850	14.940	14.590	14.660	14.520	2,728,879
2025-03-19	14.810	15.100	14.680	14.990	14.847	3,423,427
2025-03-18	15.000	15.000	14.770	14.810	14.668	2,557,300
2025-03-17	15.240	15.280	14.860	14.900	14.757	3,725,942
2025-03-14	15.180	15.990	14.900	15.240	15.094	7,548,937
2025-03-13	15.010	15.680	14.780	15.500	15.352	6,900,620
2025-03-12	14.330	15.450	14.160	15.440	15.292	9,609,722
2025-03-11	14.010	14.300	13.970	14.290	14.153	1,934,700
2025-03-10	13.990	14.290	13.940	14.210	14.074	2,572,400
2025-03-07	13.930	14.780	13.930	14.010	13.876	3,222,700
2025-03-06	13.820	14.050	13.730	13.960	13.826	1,821,700
2025-03-05	13.810	13.920	13.560	13.820	13.688	1,708,000
2025-03-04	13.710	13.900	13.570	13.850	13.718	1,223,865
2025-03-03	13.470	13.830	13.440	13.660	13.529	1,747,644
2025-02-28	13.730	13.950	13.430	13.460	13.331	2,316,003
2025-02-27	13.900	14.050	13.630	13.880	13.747	1,428,520
2025-02-26	13.840	14.000	13.760	13.940	13.807	1,560,200
2025-02-25	13.830	13.890	13.600	13.780	13.648	1,452,600
2025-02-24	13.760	13.900	13.670	13.810	13.678	1,686,700
2025-02-21	13.920	13.970	13.630	13.740	13.609	1,480,900
2025-02-20	13.850	13.990	13.690	13.880	13.747	1,539,320
2025-02-19	13.520	13.870	13.520	13.790	13.658	1,418,800
2025-02-18	13.950	13.950	13.480	13.630	13.500	1,270,900
2025-02-17	13.800	13.990	13.700	13.880	13.747	1,348,520
2025-02-14	13.790	13.860	13.620	13.730	13.599	1,184,900
2025-02-13	13.950	13.960	13.700	13.710	13.579	1,321,344
2025-02-12	13.980	14.020	13.810	13.900	13.767	1,135,400
2025-02-11	14.070	14.270	13.800	13.920	13.787	1,656,119
2025-02-10	13.820	13.970	13.630	13.960	13.826	1,597,200
2025-02-07	13.800	14.050	13.710	13.780	13.648	2,225,700
2025-02-06	13.550	13.790	13.510	13.760	13.628	1,414,020
2025-02-05	13.420	13.680	13.410	13.550	13.420	1,366,098
2025-01-27	13.550	13.730	13.380	13.400	13.272	1,471,000
2025-01-24	13.310	13.540	13.210	13.490	13.361	1,393,300
2025-01-23	13.460	13.540	13.200	13.240	13.113	1,680,100
2025-01-22	13.640	13.820	13.330	13.360	13.232	2,453,500

← NewerPage 7 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.