Zhejiang Wufangzhai Industry Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-23 | 15.680 | 15.770 | 15.230 | 15.250 | 14.351 | 446,664 |
| 2024-07-22 | 15.790 | 15.820 | 15.630 | 15.690 | 14.765 | 248,792 |
| 2024-07-19 | 15.810 | 15.920 | 15.610 | 15.790 | 14.859 | 295,907 |
| 2024-07-18 | 15.860 | 16.040 | 15.780 | 15.830 | 14.897 | 254,793 |
| 2024-07-17 | 15.940 | 16.040 | 15.730 | 16.010 | 15.066 | 278,849 |
| 2024-07-16 | 15.970 | 15.990 | 15.750 | 15.940 | 15.000 | 254,200 |
| 2024-07-15 | 16.320 | 16.450 | 15.910 | 15.920 | 14.982 | 290,605 |
| 2024-07-12 | 16.300 | 16.570 | 16.160 | 16.320 | 15.358 | 530,837 |
| 2024-07-11 | 15.860 | 16.320 | 15.860 | 16.300 | 15.339 | 744,250 |
| 2024-07-10 | 15.800 | 15.990 | 15.620 | 15.720 | 14.793 | 268,118 |
| 2024-07-09 | 15.880 | 16.040 | 15.480 | 15.960 | 15.019 | 668,635 |
| 2024-07-08 | 16.190 | 16.490 | 16.000 | 16.060 | 15.113 | 441,488 |
| 2024-07-05 | 24.100 | 24.100 | 24.100 | 24.100 | 15.258 | 0 |
| 2024-07-04 | 25.160 | 25.250 | 24.090 | 24.100 | 15.258 | 790,461 |
| 2024-07-03 | 24.910 | 25.180 | 24.760 | 24.970 | 15.809 | 435,288 |
| 2024-07-02 | 25.010 | 25.190 | 24.690 | 24.910 | 15.771 | 466,060 |
| 2024-07-01 | 24.550 | 24.720 | 24.360 | 24.660 | 15.613 | 375,872 |
| 2024-06-28 | 24.450 | 24.830 | 24.450 | 24.660 | 15.613 | 405,244 |
| 2024-06-27 | 25.140 | 25.140 | 24.680 | 24.700 | 15.638 | 371,172 |
| 2024-06-26 | 24.780 | 24.950 | 24.550 | 24.910 | 15.771 | 611,396 |
| 2024-06-25 | 24.630 | 24.830 | 24.550 | 24.760 | 15.676 | 373,468 |
| 2024-06-24 | 24.570 | 24.740 | 24.000 | 24.440 | 15.474 | 471,436 |
| 2024-06-21 | 24.490 | 24.770 | 24.380 | 24.720 | 15.651 | 442,992 |
| 2024-06-20 | 24.700 | 24.810 | 24.330 | 24.530 | 15.531 | 489,858 |
| 2024-06-19 | 24.780 | 24.890 | 24.580 | 24.700 | 15.638 | 577,584 |
| 2024-06-18 | 25.000 | 25.300 | 24.760 | 24.780 | 15.689 | 733,992 |
| 2024-06-17 | 25.540 | 25.540 | 25.000 | 25.150 | 15.923 | 799,758 |
| 2024-06-14 | 25.450 | 25.950 | 25.450 | 25.590 | 16.202 | 623,968 |
| 2024-06-13 | 25.630 | 25.880 | 25.390 | 25.710 | 16.278 | 928,676 |
| 2024-06-12 | 25.660 | 25.670 | 25.380 | 25.630 | 16.227 | 725,228 |
| 2024-06-11 | 26.600 | 26.600 | 25.330 | 25.590 | 16.202 | 1,580,142 |
| 2024-06-07 | 26.510 | 27.100 | 26.510 | 26.720 | 16.917 | 1,225,084 |
| 2024-06-06 | 27.360 | 27.720 | 26.370 | 26.810 | 16.974 | 1,809,108 |
| 2024-06-05 | 27.910 | 28.050 | 27.320 | 27.320 | 17.297 | 1,393,196 |
| 2024-06-04 | 28.080 | 28.330 | 27.540 | 27.880 | 17.652 | 1,642,758 |
| 2024-06-03 | 27.720 | 29.160 | 27.180 | 28.220 | 17.867 | 2,640,222 |
| 2024-05-31 | 27.390 | 27.970 | 27.320 | 27.920 | 17.677 | 1,287,862 |
| 2024-05-30 | 27.920 | 28.060 | 27.280 | 27.440 | 17.373 | 1,287,230 |
| 2024-05-29 | 28.280 | 28.430 | 27.920 | 28.120 | 17.804 | 1,091,104 |
| 2024-05-28 | 28.550 | 28.580 | 28.120 | 28.280 | 17.905 | 1,111,513 |
| 2024-05-27 | 28.150 | 28.800 | 28.150 | 28.550 | 18.076 | 1,710,310 |
| 2024-05-24 | 27.980 | 28.450 | 27.900 | 28.060 | 17.766 | 993,018 |
| 2024-05-23 | 28.380 | 28.490 | 27.790 | 27.910 | 17.671 | 1,293,041 |
| 2024-05-22 | 28.570 | 28.780 | 28.510 | 28.520 | 18.057 | 1,125,180 |
| 2024-05-21 | 28.720 | 28.880 | 28.410 | 28.720 | 18.184 | 1,172,073 |
| 2024-05-20 | 28.580 | 29.000 | 28.500 | 28.690 | 18.165 | 1,601,034 |
| 2024-05-17 | 28.160 | 28.550 | 28.100 | 28.530 | 18.063 | 1,682,562 |
| 2024-05-16 | 27.950 | 28.590 | 27.820 | 28.160 | 17.829 | 1,327,505 |
| 2024-05-15 | 28.290 | 28.360 | 27.850 | 27.880 | 17.652 | 1,024,702 |
| 2024-05-14 | 27.990 | 28.610 | 27.910 | 28.300 | 17.918 | 1,247,694 |
| 2024-05-13 | 28.300 | 28.480 | 27.940 | 27.990 | 17.721 | 1,134,252 |
| 2024-05-10 | 28.600 | 28.880 | 28.230 | 28.490 | 18.038 | 1,120,546 |
| 2024-05-09 | 28.360 | 28.780 | 28.300 | 28.580 | 18.095 | 1,140,538 |
| 2024-05-08 | 28.460 | 28.680 | 28.310 | 28.360 | 17.956 | 1,067,500 |
| 2024-05-07 | 28.670 | 28.740 | 28.340 | 28.500 | 18.044 | 1,391,796 |
| 2024-05-06 | 28.210 | 28.820 | 28.160 | 28.600 | 18.108 | 2,065,147 |
| 2024-04-30 | 27.750 | 28.260 | 27.750 | 28.020 | 17.740 | 1,531,922 |
| 2024-04-29 | 27.230 | 27.790 | 27.190 | 27.740 | 17.563 | 1,628,004 |
| 2024-04-26 | 27.390 | 27.550 | 27.050 | 27.300 | 17.284 | 1,487,472 |
| 2024-04-25 | 27.160 | 28.280 | 27.160 | 27.380 | 17.335 | 1,772,638 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-09 | 0.5000 CNY |
| 2025-06-06 | 0.5000 CNY |
| 2024-07-08 | 1.4000 CNY |
| 2023-06-15 | 0.5600 CNY |
| 2022-11-17 | 0.7000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.