Zhejiang Wanfeng Chemical Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	20.000	20.190	19.070	19.260	19.260	5,342,800
2026-10-19	19.620	20.280	18.900	20.240	20.240	7,387,452
2026-10-16	20.820	21.050	19.490	19.630	19.630	9,514,765
2026-10-15	18.320	20.530	17.770	20.530	20.530	5,065,288
2026-10-14	19.620	20.410	18.590	18.660	18.660	3,725,901
2026-10-13	18.360	19.740	18.030	19.600	19.600	3,320,600
2026-10-12	19.470	19.470	18.800	18.800	18.800	1,773,600
2026-10-09	19.800	19.830	18.770	19.480	19.480	2,552,799
2026-10-08	20.020	20.500	19.520	19.690	19.690	3,150,041
2026-09-30	19.890	21.180	19.550	19.980	19.980	4,649,000
2026-09-29	19.490	20.060	19.250	19.810	19.810	1,958,166
2026-09-28	19.690	19.730	19.100	19.460	19.460	1,738,142
2026-09-24	19.750	19.900	19.500	19.590	19.590	1,379,190
2026-09-23	19.830	20.180	19.510	19.820	19.820	2,374,300
2026-09-22	19.000	20.800	19.000	19.860	19.860	3,964,031
2026-09-21	18.550	19.120	18.550	19.030	19.030	1,326,250
2026-09-18	18.730	18.880	18.530	18.570	18.570	1,222,400
2026-09-17	18.520	18.650	18.290	18.570	18.570	1,316,990
2026-09-16	17.950	18.740	17.610	18.610	18.610	2,045,790
2026-09-15	18.220	18.400	17.890	18.040	18.040	1,337,200
2026-09-14	18.090	18.350	17.950	18.220	18.220	1,362,399
2026-09-11	18.920	18.930	17.750	18.100	18.100	2,272,846
2026-09-10	18.950	19.190	18.710	18.850	18.850	1,899,900
2026-09-09	19.100	19.120	18.650	18.910	18.910	1,502,634
2026-09-08	18.780	18.880	18.600	18.840	18.840	1,576,466
2026-09-07	18.760	19.100	18.690	18.740	18.740	1,493,493
2026-09-04	18.860	19.220	18.700	18.870	18.870	2,168,090
2026-09-03	19.080	19.280	18.780	18.780	18.780	2,580,000
2026-09-02	19.160	19.490	18.930	19.080	19.080	3,073,500
2026-09-01	18.870	19.460	18.800	19.290	19.290	5,343,568
2026-08-31	19.000	19.350	18.700	18.850	18.850	6,299,835
2026-08-28	18.400	19.980	17.920	19.500	19.500	8,056,979
2026-08-27	17.490	18.560	17.270	18.400	18.400	2,741,751
2026-08-26	17.460	17.660	17.230	17.450	17.450	975,644
2026-08-25	17.300	17.600	17.130	17.540	17.540	980,939
2026-08-24	17.620	17.680	17.150	17.370	17.370	874,800
2026-08-21	17.550	17.600	17.090	17.500	17.500	1,308,800
2026-08-20	17.370	17.750	17.140	17.560	17.560	1,355,800
2026-08-19	17.920	17.920	17.100	17.120	17.120	1,260,600
2026-08-18	17.950	18.010	17.610	17.920	17.920	1,584,300
2026-08-17	17.450	17.880	17.260	17.850	17.850	1,384,200
2026-08-14	17.640	17.680	17.230	17.380	17.380	1,576,231
2026-08-13	18.380	18.380	17.600	17.600	17.600	1,690,701
2026-08-12	17.520	18.150	17.520	18.150	18.150	1,356,768
2026-08-11	17.500	17.840	17.190	17.600	17.600	1,845,000
2026-08-10	16.950	17.540	16.850	17.530	17.530	1,512,800
2026-08-07	16.850	16.980	16.560	16.880	16.880	1,362,819
2026-08-06	16.830	17.020	16.540	16.970	16.970	1,321,500
2026-08-05	16.610	16.870	16.420	16.840	16.840	1,681,300
2026-08-04	16.430	16.800	16.330	16.620	16.620	1,841,700
2026-08-03	15.800	16.440	15.710	16.330	16.330	2,137,900
2026-07-31	15.600	16.070	15.510	15.710	15.710	1,633,245
2026-07-30	15.500	16.140	15.400	15.510	15.510	2,306,759
2026-07-29	15.120	15.860	15.080	15.650	15.650	2,198,200
2026-07-28	15.070	15.350	14.970	15.100	15.100	1,767,805
2026-07-27	14.680	15.170	14.470	15.070	15.070	1,255,600
2026-07-24	15.150	15.190	14.450	14.640	14.640	1,374,900
2026-07-23	14.480	15.170	14.340	15.090	15.090	1,631,900
2026-07-22	14.670	14.860	14.210	14.500	14.500	1,462,200
2026-07-21	15.010	15.010	13.340	14.660	14.660	2,887,440

Page 1 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.