Zhejiang Wufangzhai Industry Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 27.710 | 27.800 | 27.290 | 27.530 | 17.430 | 884,352 |
| 2024-04-23 | 27.720 | 27.950 | 27.600 | 27.710 | 17.544 | 898,406 |
| 2024-04-22 | 27.190 | 27.900 | 27.060 | 27.770 | 17.582 | 1,274,439 |
| 2024-04-19 | 27.100 | 27.500 | 26.830 | 27.220 | 17.234 | 715,008 |
| 2024-04-18 | 26.710 | 27.930 | 26.530 | 27.240 | 17.246 | 1,551,186 |
| 2024-04-17 | 26.280 | 26.800 | 26.280 | 26.710 | 16.911 | 1,051,988 |
| 2024-04-16 | 27.500 | 27.500 | 26.100 | 26.200 | 16.588 | 1,506,065 |
| 2024-04-15 | 27.550 | 27.860 | 27.040 | 27.630 | 17.493 | 1,293,783 |
| 2024-04-12 | 27.600 | 27.800 | 27.410 | 27.700 | 17.538 | 774,719 |
| 2024-04-11 | 27.930 | 28.080 | 27.650 | 27.700 | 17.538 | 921,354 |
| 2024-04-10 | 28.300 | 28.440 | 27.800 | 27.970 | 17.709 | 1,168,272 |
| 2024-04-09 | 27.510 | 28.330 | 27.330 | 28.290 | 17.911 | 1,627,290 |
| 2024-04-08 | 28.010 | 28.220 | 27.560 | 27.650 | 17.506 | 1,596,579 |
| 2024-04-03 | 27.520 | 28.040 | 27.440 | 28.010 | 17.734 | 1,469,104 |
| 2024-04-02 | 27.550 | 27.750 | 27.310 | 27.510 | 17.417 | 863,406 |
| 2024-04-01 | 27.260 | 27.580 | 27.140 | 27.570 | 17.455 | 1,174,485 |
| 2024-03-29 | 26.910 | 27.200 | 26.800 | 27.140 | 17.183 | 359,884 |
| 2024-03-28 | 26.520 | 27.270 | 26.480 | 26.950 | 17.063 | 959,364 |
| 2024-03-27 | 26.690 | 27.210 | 26.690 | 26.800 | 16.968 | 969,164 |
| 2024-03-26 | 27.000 | 27.000 | 26.480 | 26.710 | 16.911 | 979,440 |
| 2024-03-25 | 27.110 | 27.550 | 26.710 | 26.720 | 16.917 | 1,152,480 |
| 2024-03-22 | 27.840 | 27.850 | 27.000 | 27.250 | 17.253 | 1,186,668 |
| 2024-03-21 | 28.250 | 28.440 | 27.580 | 27.840 | 17.626 | 1,793,260 |
| 2024-03-20 | 27.860 | 28.400 | 27.810 | 28.250 | 17.886 | 1,614,982 |
| 2024-03-19 | 27.500 | 27.980 | 27.500 | 27.830 | 17.620 | 1,262,520 |
| 2024-03-18 | 27.260 | 27.490 | 27.100 | 27.490 | 17.405 | 1,126,013 |
| 2024-03-15 | 27.040 | 27.270 | 27.000 | 27.250 | 17.253 | 745,836 |
| 2024-03-14 | 27.000 | 27.360 | 26.800 | 27.040 | 17.120 | 807,912 |
| 2024-03-13 | 27.200 | 27.440 | 27.040 | 27.170 | 17.202 | 1,208,424 |
| 2024-03-12 | 26.840 | 27.400 | 26.710 | 27.300 | 17.284 | 1,763,087 |
| 2024-03-11 | 26.440 | 26.800 | 26.380 | 26.800 | 16.968 | 1,256,682 |
| 2024-03-08 | 26.680 | 26.680 | 26.330 | 26.430 | 16.734 | 550,032 |
| 2024-03-07 | 26.550 | 26.940 | 26.280 | 26.530 | 16.797 | 1,165,239 |
| 2024-03-06 | 26.390 | 26.880 | 26.240 | 26.550 | 16.810 | 1,163,744 |
| 2024-03-05 | 26.390 | 26.590 | 25.910 | 26.490 | 16.772 | 1,710,550 |
| 2024-03-04 | 26.580 | 26.840 | 26.100 | 26.390 | 16.708 | 1,363,377 |
| 2024-03-01 | 26.720 | 26.720 | 26.330 | 26.590 | 16.835 | 947,772 |
| 2024-02-29 | 26.130 | 26.760 | 26.130 | 26.650 | 16.873 | 1,700,945 |
| 2024-02-28 | 27.640 | 28.100 | 26.540 | 26.560 | 16.816 | 2,646,939 |
| 2024-02-27 | 27.350 | 27.800 | 27.050 | 27.720 | 17.550 | 1,422,204 |
| 2024-02-26 | 27.240 | 27.480 | 26.870 | 27.350 | 17.316 | 1,070,972 |
| 2024-02-23 | 27.280 | 27.450 | 26.870 | 27.260 | 17.259 | 1,028,939 |
| 2024-02-22 | 27.270 | 27.360 | 26.790 | 27.150 | 17.190 | 867,412 |
| 2024-02-21 | 26.640 | 27.560 | 26.430 | 27.210 | 17.227 | 1,030,516 |
| 2024-02-20 | 26.940 | 27.150 | 26.550 | 26.830 | 16.987 | 768,661 |
| 2024-02-19 | 27.010 | 27.480 | 26.980 | 27.170 | 17.202 | 763,516 |
| 2024-02-08 | 26.360 | 27.700 | 26.280 | 27.170 | 17.202 | 1,015,772 |
| 2024-02-07 | 26.430 | 27.080 | 26.000 | 26.360 | 16.689 | 1,035,833 |
| 2024-02-06 | 25.510 | 27.200 | 24.000 | 26.580 | 16.829 | 1,718,059 |
| 2024-02-05 | 26.560 | 26.700 | 24.880 | 26.000 | 16.461 | 1,782,705 |
| 2024-02-02 | 26.470 | 27.800 | 25.700 | 26.260 | 16.626 | 1,121,713 |
| 2024-02-01 | 25.880 | 28.200 | 25.400 | 26.640 | 16.867 | 1,217,181 |
| 2024-01-31 | 27.000 | 27.000 | 25.820 | 25.900 | 16.398 | 1,101,420 |
| 2024-01-30 | 27.550 | 27.740 | 27.010 | 27.010 | 17.101 | 576,233 |
| 2024-01-29 | 27.520 | 27.900 | 27.460 | 27.700 | 17.538 | 719,516 |
| 2024-01-26 | 28.050 | 28.330 | 27.560 | 27.660 | 17.512 | 1,026,823 |
| 2024-01-25 | 28.020 | 28.470 | 27.830 | 28.240 | 17.880 | 1,028,468 |
| 2024-01-24 | 27.950 | 28.570 | 27.360 | 28.110 | 17.797 | 866,894 |
| 2024-01-23 | 27.330 | 28.200 | 26.730 | 27.970 | 17.709 | 863,716 |
| 2024-01-22 | 29.070 | 29.070 | 27.450 | 27.500 | 17.411 | 1,848,672 |
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.