Zhejiang Wanfeng Chemical Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-21 | 13.840 | 13.850 | 13.450 | 13.690 | 13.559 | 1,623,120 |
| 2025-01-20 | 13.590 | 13.780 | 13.430 | 13.680 | 13.549 | 1,250,400 |
| 2025-01-17 | 13.420 | 13.880 | 13.250 | 13.690 | 13.559 | 2,304,773 |
| 2025-01-16 | 13.550 | 13.600 | 13.130 | 13.450 | 13.321 | 1,749,100 |
| 2025-01-15 | 13.410 | 13.660 | 13.230 | 13.460 | 13.331 | 2,297,133 |
| 2025-01-14 | 12.590 | 13.470 | 12.570 | 13.400 | 13.272 | 2,449,336 |
| 2025-01-13 | 12.550 | 12.610 | 11.880 | 12.500 | 12.380 | 1,712,422 |
| 2025-01-10 | 12.740 | 12.930 | 12.180 | 12.220 | 12.103 | 1,984,000 |
| 2025-01-09 | 12.810 | 12.960 | 12.670 | 12.840 | 12.717 | 1,203,400 |
| 2025-01-08 | 12.860 | 12.860 | 12.360 | 12.760 | 12.638 | 1,323,900 |
| 2025-01-07 | 12.340 | 12.800 | 12.340 | 12.780 | 12.658 | 1,854,900 |
| 2025-01-06 | 12.450 | 12.700 | 11.840 | 12.350 | 12.232 | 1,977,420 |
| 2025-01-03 | 13.070 | 13.140 | 12.310 | 12.420 | 12.301 | 1,954,238 |
| 2025-01-02 | 13.050 | 13.390 | 12.870 | 12.970 | 12.846 | 1,742,379 |
| 2024-12-31 | 13.540 | 13.610 | 13.110 | 13.160 | 13.034 | 1,567,240 |
| 2024-12-30 | 13.320 | 13.820 | 13.180 | 13.540 | 13.410 | 2,348,842 |
| 2024-12-27 | 13.550 | 13.680 | 13.330 | 13.550 | 13.420 | 1,831,626 |
| 2024-12-26 | 13.200 | 13.550 | 13.010 | 13.390 | 13.262 | 1,707,782 |
| 2024-12-25 | 13.610 | 13.630 | 12.800 | 13.200 | 13.074 | 2,916,372 |
| 2024-12-24 | 13.800 | 13.960 | 13.400 | 13.630 | 13.500 | 2,625,597 |
| 2024-12-23 | 14.750 | 14.750 | 13.500 | 13.550 | 13.420 | 3,402,895 |
| 2024-12-20 | 14.160 | 14.580 | 12.740 | 14.560 | 14.421 | 2,696,400 |
| 2024-12-19 | 14.120 | 14.240 | 13.830 | 14.150 | 14.015 | 1,587,400 |
| 2024-12-18 | 14.480 | 14.480 | 13.800 | 14.170 | 14.034 | 2,214,400 |
| 2024-12-17 | 15.340 | 15.390 | 14.210 | 14.370 | 14.233 | 3,650,420 |
| 2024-12-16 | 15.200 | 15.360 | 15.050 | 15.290 | 15.144 | 2,001,026 |
| 2024-12-13 | 15.420 | 15.480 | 15.100 | 15.100 | 14.956 | 1,983,286 |
| 2024-12-12 | 15.350 | 15.440 | 15.210 | 15.390 | 15.243 | 2,488,700 |
| 2024-12-11 | 15.310 | 15.320 | 15.150 | 15.230 | 15.084 | 1,640,322 |
| 2024-12-10 | 15.560 | 15.580 | 15.170 | 15.210 | 15.064 | 3,151,982 |
| 2024-12-09 | 15.170 | 15.290 | 15.070 | 15.240 | 15.094 | 2,113,474 |
| 2024-12-06 | 15.340 | 15.340 | 15.030 | 15.210 | 15.064 | 2,825,800 |
| 2024-12-05 | 14.950 | 15.380 | 14.850 | 15.360 | 15.213 | 4,826,108 |
| 2024-12-04 | 15.150 | 15.200 | 14.810 | 14.880 | 14.738 | 1,785,100 |
| 2024-12-03 | 15.400 | 15.560 | 15.110 | 15.170 | 15.025 | 2,342,619 |
| 2024-12-02 | 14.900 | 15.210 | 14.890 | 15.190 | 15.045 | 2,475,236 |
| 2024-11-29 | 14.690 | 15.120 | 14.680 | 14.880 | 14.738 | 3,027,500 |
| 2024-11-28 | 14.560 | 14.800 | 14.490 | 14.720 | 14.579 | 2,278,400 |
| 2024-11-27 | 14.570 | 14.570 | 13.960 | 14.510 | 14.371 | 1,848,200 |
| 2024-11-26 | 14.590 | 14.700 | 14.300 | 14.450 | 14.312 | 1,492,220 |
| 2024-11-25 | 14.160 | 14.610 | 14.160 | 14.590 | 14.450 | 2,079,539 |
| 2024-11-22 | 14.820 | 14.870 | 14.130 | 14.150 | 14.015 | 2,013,500 |
| 2024-11-21 | 14.740 | 14.990 | 14.570 | 14.820 | 14.678 | 1,933,620 |
| 2024-11-20 | 14.380 | 14.800 | 14.250 | 14.760 | 14.619 | 2,543,300 |
| 2024-11-19 | 14.140 | 14.420 | 14.070 | 14.390 | 14.252 | 2,212,000 |
| 2024-11-18 | 14.630 | 14.720 | 14.050 | 14.140 | 14.005 | 2,660,810 |
| 2024-11-15 | 14.990 | 15.110 | 14.540 | 14.630 | 14.490 | 2,102,001 |
| 2024-11-14 | 15.300 | 15.340 | 14.950 | 15.010 | 14.866 | 2,398,600 |
| 2024-11-13 | 15.050 | 15.430 | 14.870 | 15.270 | 15.124 | 3,245,223 |
| 2024-11-12 | 15.230 | 15.440 | 15.040 | 15.180 | 15.035 | 3,518,386 |
| 2024-11-11 | 15.060 | 15.290 | 15.010 | 15.230 | 15.084 | 3,474,086 |
| 2024-11-08 | 15.980 | 16.030 | 15.230 | 15.290 | 15.144 | 8,510,386 |
| 2024-11-07 | 15.390 | 16.330 | 15.000 | 16.240 | 16.085 | 9,199,547 |
| 2024-11-06 | 14.400 | 15.650 | 14.280 | 15.500 | 15.352 | 9,916,687 |
| 2024-11-05 | 14.350 | 14.410 | 14.120 | 14.400 | 14.262 | 4,550,483 |
| 2024-11-04 | 13.930 | 14.240 | 13.870 | 14.230 | 14.094 | 2,622,408 |
| 2024-11-01 | 14.420 | 14.470 | 13.820 | 13.930 | 13.797 | 3,146,100 |
| 2024-10-31 | 13.950 | 14.410 | 13.950 | 14.350 | 14.213 | 3,634,800 |
| 2024-10-30 | 14.100 | 14.330 | 13.790 | 13.920 | 13.787 | 2,802,900 |
| 2024-10-29 | 14.680 | 14.710 | 14.200 | 14.220 | 14.084 | 3,739,200 |
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.