Zhejiang Wanfeng Chemical Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 14.460 | 14.740 | 14.460 | 14.690 | 14.549 | 3,526,900 |
| 2024-10-25 | 14.230 | 14.450 | 14.180 | 14.440 | 14.302 | 2,879,340 |
| 2024-10-24 | 14.090 | 14.340 | 14.040 | 14.170 | 14.034 | 2,173,600 |
| 2024-10-23 | 14.530 | 14.530 | 14.190 | 14.220 | 14.084 | 3,563,987 |
| 2024-10-22 | 13.950 | 14.550 | 13.900 | 14.540 | 14.401 | 4,862,532 |
| 2024-10-21 | 13.990 | 13.990 | 13.770 | 13.970 | 13.836 | 3,568,520 |
| 2024-10-18 | 13.660 | 14.080 | 13.560 | 13.880 | 13.747 | 3,627,913 |
| 2024-10-17 | 13.760 | 13.910 | 13.590 | 13.640 | 13.510 | 2,316,279 |
| 2024-10-16 | 13.530 | 13.900 | 13.430 | 13.750 | 13.618 | 2,228,643 |
| 2024-10-15 | 13.930 | 13.930 | 13.580 | 13.600 | 13.470 | 2,486,045 |
| 2024-10-14 | 13.620 | 13.920 | 13.420 | 13.920 | 13.787 | 3,249,953 |
| 2024-10-11 | 14.030 | 14.150 | 13.210 | 13.460 | 13.331 | 3,507,886 |
| 2024-10-10 | 14.200 | 14.580 | 13.840 | 14.030 | 13.896 | 4,035,120 |
| 2024-10-09 | 15.740 | 15.740 | 14.320 | 14.320 | 14.183 | 6,428,781 |
| 2024-10-08 | 17.280 | 17.280 | 15.090 | 15.910 | 15.758 | 9,959,324 |
| 2024-09-30 | 14.860 | 16.060 | 14.410 | 15.750 | 15.599 | 9,883,246 |
| 2024-09-27 | 14.530 | 14.800 | 14.090 | 14.780 | 14.639 | 6,990,753 |
| 2024-09-26 | 14.230 | 14.990 | 13.700 | 14.530 | 14.391 | 9,096,677 |
| 2024-09-25 | 12.490 | 13.660 | 12.460 | 13.660 | 13.529 | 8,006,468 |
| 2024-09-24 | 12.060 | 12.450 | 11.850 | 12.420 | 12.301 | 4,639,120 |
| 2024-09-23 | 12.270 | 12.330 | 12.000 | 12.030 | 11.915 | 3,055,660 |
| 2024-09-20 | 12.610 | 12.610 | 12.230 | 12.240 | 12.123 | 3,350,561 |
| 2024-09-19 | 12.760 | 13.140 | 12.270 | 12.600 | 12.479 | 6,020,801 |
| 2024-09-18 | 12.340 | 12.570 | 11.730 | 12.550 | 12.430 | 5,297,771 |
| 2024-09-13 | 12.590 | 12.600 | 12.120 | 12.160 | 12.044 | 4,331,310 |
| 2024-09-12 | 12.250 | 12.930 | 12.250 | 12.640 | 12.519 | 5,800,429 |
| 2024-09-11 | 14.000 | 14.010 | 12.740 | 12.740 | 12.618 | 5,080,391 |
| 2024-09-10 | 15.700 | 15.850 | 14.130 | 14.150 | 14.015 | 5,817,922 |
| 2024-09-09 | 16.790 | 16.900 | 15.200 | 15.700 | 15.550 | 5,050,298 |
| 2024-09-06 | 17.050 | 17.110 | 16.800 | 16.800 | 16.639 | 1,145,700 |
| 2024-09-05 | 17.060 | 17.120 | 16.820 | 17.020 | 16.857 | 859,900 |
| 2024-09-04 | 17.070 | 17.150 | 16.950 | 17.010 | 16.847 | 1,423,420 |
| 2024-09-03 | 16.970 | 17.150 | 16.890 | 17.070 | 16.907 | 1,898,848 |
| 2024-09-02 | 17.110 | 17.160 | 16.910 | 16.990 | 16.827 | 1,501,862 |
| 2024-08-30 | 17.200 | 17.250 | 16.880 | 17.070 | 16.907 | 3,684,789 |
| 2024-08-29 | 17.080 | 17.320 | 16.890 | 17.180 | 17.016 | 1,971,822 |
| 2024-08-28 | 17.220 | 17.400 | 16.600 | 17.140 | 16.976 | 2,827,692 |
| 2024-08-27 | 18.400 | 19.000 | 17.000 | 17.130 | 16.966 | 6,125,594 |
| 2024-08-26 | 18.100 | 18.340 | 18.100 | 18.220 | 18.046 | 1,011,522 |
| 2024-08-23 | 18.290 | 18.540 | 18.090 | 18.250 | 18.075 | 2,280,968 |
| 2024-08-22 | 18.320 | 18.370 | 18.150 | 18.310 | 18.135 | 2,075,042 |
| 2024-08-21 | 18.600 | 18.600 | 18.120 | 18.220 | 18.046 | 2,427,900 |
| 2024-08-20 | 18.060 | 18.780 | 17.700 | 18.460 | 18.283 | 6,571,647 |
| 2024-08-19 | 18.380 | 18.550 | 17.600 | 17.800 | 17.630 | 3,695,400 |
| 2024-08-16 | 18.350 | 18.660 | 18.080 | 18.350 | 18.174 | 3,122,950 |
| 2024-08-15 | 18.250 | 18.280 | 17.880 | 18.160 | 17.986 | 2,161,759 |
| 2024-08-14 | 18.110 | 18.350 | 18.000 | 18.250 | 18.075 | 2,180,687 |
| 2024-08-13 | 17.800 | 18.090 | 17.710 | 18.090 | 17.917 | 2,113,400 |
| 2024-08-12 | 17.760 | 17.850 | 17.700 | 17.800 | 17.630 | 1,398,272 |
| 2024-08-09 | 17.770 | 17.950 | 17.650 | 17.770 | 17.600 | 1,321,213 |
| 2024-08-08 | 17.790 | 17.860 | 17.700 | 17.770 | 17.600 | 1,867,842 |
| 2024-08-07 | 18.130 | 18.300 | 17.720 | 17.790 | 17.620 | 4,143,894 |
| 2024-08-06 | 17.690 | 18.240 | 17.690 | 18.130 | 17.957 | 4,252,700 |
| 2024-08-05 | 17.520 | 18.000 | 17.440 | 17.640 | 17.471 | 3,127,400 |
| 2024-08-02 | 17.720 | 18.020 | 17.650 | 17.750 | 17.580 | 2,436,357 |
| 2024-08-01 | 17.750 | 17.880 | 17.670 | 17.850 | 17.679 | 3,179,913 |
| 2024-07-31 | 17.540 | 17.920 | 17.540 | 17.770 | 17.600 | 4,197,800 |
| 2024-07-30 | 17.420 | 17.870 | 17.420 | 17.760 | 17.590 | 2,788,600 |
| 2024-07-29 | 17.760 | 17.990 | 17.550 | 17.670 | 17.501 | 3,210,047 |
| 2024-07-26 | 17.200 | 18.000 | 17.200 | 17.810 | 17.640 | 4,410,594 |
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.