Zhejiang Wufangzhai Industry Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-19	29.370	30.300	29.230	29.250	18.519	1,750,196
2024-01-18	28.920	29.530	28.060	29.410	18.620	1,479,202
2024-01-17	29.480	29.480	28.820	28.910	18.304	932,232
2024-01-16	29.400	29.590	29.010	29.440	18.639	746,114
2024-01-15	29.140	29.140	29.140	29.140	18.449	0
2024-01-12	29.320	29.980	28.960	29.140	18.449	1,377,502
2024-01-11	28.920	29.470	28.920	29.360	18.589	1,274,756
2024-01-10	29.100	29.280	28.200	29.220	18.500	1,525,300
2024-01-09	28.350	29.210	28.270	28.900	18.297	1,011,885
2024-01-08	28.550	29.180	28.260	28.260	17.892	803,880
2024-01-05	28.850	29.260	28.600	28.660	18.145	972,188
2024-01-04	29.310	29.310	28.660	28.850	18.266	782,040
2024-01-03	29.190	29.770	29.060	29.310	18.557	1,079,958
2024-01-02	29.170	29.550	29.110	29.190	18.481	969,444
2023-12-29	28.960	29.350	28.920	29.300	18.551	951,069
2023-12-28	28.550	29.290	28.310	29.010	18.367	1,045,128
2023-12-27	27.970	28.710	27.690	28.550	18.076	1,049,188
2023-12-26	28.570	28.850	27.950	28.010	17.734	694,176
2023-12-25	28.330	28.820	28.050	28.750	18.202	742,278
2023-12-22	28.220	28.700	28.220	28.460	18.019	1,021,013
2023-12-21	28.180	28.860	27.820	28.690	18.165	1,136,716
2023-12-20	28.800	29.000	28.180	28.260	17.892	922,878
2023-12-19	28.360	28.950	28.200	28.690	18.165	1,028,748
2023-12-18	28.770	28.960	28.200	28.440	18.006	1,102,066
2023-12-15	28.830	29.030	28.570	28.710	18.177	753,985
2023-12-14	29.030	29.290	28.810	28.820	18.247	1,187,039
2023-12-13	29.650	29.780	28.880	28.950	18.329	1,550,080
2023-12-12	29.670	29.980	29.380	29.750	18.836	1,649,142
2023-12-11	29.000	29.850	28.400	29.700	18.804	2,229,500
2023-12-08	29.310	30.080	29.130	29.130	18.443	2,603,620
2023-12-07	29.020	29.530	28.700	29.380	18.601	2,430,160
2023-12-06	29.500	30.250	29.090	29.360	18.589	2,990,170
2023-12-05	29.500	30.400	29.460	29.680	18.791	2,903,376
2023-12-04	29.550	29.840	29.150	29.710	18.810	2,221,623
2023-12-01	29.750	30.270	29.710	29.740	18.829	2,253,192
2023-11-30	30.030	30.290	29.710	30.000	18.994	2,277,151
2023-11-29	30.290	30.500	29.770	30.180	19.108	2,923,415
2023-11-28	29.850	30.830	29.580	30.470	19.291	3,655,498
2023-11-27	29.810	30.210	29.070	29.980	18.981	3,464,146
2023-11-24	29.910	30.880	29.800	30.490	19.304	4,684,437
2023-11-23	30.360	30.360	29.510	29.960	18.969	3,543,085
2023-11-22	29.700	30.790	29.040	30.400	19.247	6,714,262
2023-11-21	28.400	31.140	28.280	29.490	18.671	5,291,500
2023-11-20	27.860	28.600	27.560	28.400	17.981	1,841,952
2023-11-17	27.730	28.150	27.560	27.740	17.563	1,198,148
2023-11-16	27.410	28.160	27.230	27.800	17.601	2,394,056
2023-11-15	27.550	27.720	27.450	27.550	17.443	1,197,462
2023-11-14	27.350	27.480	27.220	27.430	17.367	735,868
2023-11-13	27.030	27.400	26.910	27.300	17.284	971,621
2023-11-10	27.010	27.130	26.700	27.030	17.113	826,616
2023-11-09	27.230	27.470	26.880	27.050	17.126	1,090,899
2023-11-08	27.350	27.430	27.110	27.230	17.240	991,207
2023-11-07	27.580	27.580	27.150	27.380	17.335	1,184,064
2023-11-06	27.340	27.630	27.200	27.580	17.462	1,502,687
2023-11-03	27.000	27.540	26.950	27.240	17.246	936,229
2023-11-02	27.180	27.380	26.690	27.040	17.120	1,268,834
2023-11-01	27.180	27.460	26.960	27.180	17.208	1,225,040
2023-10-31	27.450	27.470	27.010	27.130	17.177	1,496,738
2023-10-30	27.160	27.750	26.820	27.470	17.392	2,860,440
2023-10-27	26.930	27.670	25.420	27.290	17.278	3,834,061

← NewerPage 12 of 17 · 998 trading daysOlder →

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.