Zhejiang Wufangzhai Industry Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-26	27.350	27.720	27.150	27.650	17.506	1,159,088
2023-10-25	27.350	27.570	27.040	27.400	17.348	1,083,828
2023-10-24	26.400	27.280	26.320	27.260	17.259	1,468,964
2023-10-23	26.910	27.000	26.170	26.260	16.626	1,180,473
2023-10-20	27.010	27.380	26.850	26.960	17.069	1,500,352
2023-10-19	27.190	27.550	27.000	27.070	17.139	811,272
2023-10-18	27.870	27.870	27.200	27.270	17.265	1,242,080
2023-10-17	27.850	28.000	27.690	27.880	17.652	611,121
2023-10-16	28.200	28.210	27.680	27.830	17.620	1,000,881
2023-10-13	28.510	28.770	27.920	28.190	17.848	1,593,761
2023-10-12	28.590	28.780	28.490	28.780	18.221	987,074
2023-10-11	28.660	28.890	28.450	28.510	18.051	959,077
2023-10-10	28.760	28.960	28.580	28.660	18.145	936,289
2023-10-09	29.250	29.250	28.350	28.760	18.209	1,890,057
2023-09-28	29.350	29.900	29.300	29.330	18.570	1,119,328
2023-09-27	29.380	29.650	29.000	29.460	18.652	1,378,272
2023-09-26	29.300	29.350	28.980	29.170	18.468	1,132,425
2023-09-25	29.610	29.610	29.250	29.300	18.551	1,131,755
2023-09-22	28.950	29.690	28.860	29.690	18.798	1,367,258
2023-09-21	29.530	29.650	29.110	29.190	18.481	1,582,028
2023-09-20	29.950	30.280	29.690	29.740	18.829	1,455,972
2023-09-19	30.700	30.710	30.010	30.090	19.051	1,910,437
2023-09-18	29.900	30.830	29.680	30.800	19.500	2,816,758
2023-09-15	29.630	30.100	29.220	29.960	18.969	2,318,309
2023-09-14	30.480	30.500	29.470	29.500	18.677	2,901,256
2023-09-13	30.550	30.750	30.240	30.470	19.291	1,923,047
2023-09-12	30.580	30.890	30.500	30.550	19.342	2,329,803
2023-09-11	31.000	31.000	30.370	30.680	19.424	3,298,908
2023-09-08	31.400	31.820	30.130	31.300	19.817	4,442,209
2023-09-07	32.140	32.540	31.620	31.860	20.171	4,933,299
2023-09-06	31.880	32.170	31.470	31.580	19.994	3,946,880
2023-09-05	30.800	32.620	30.650	32.150	20.355	7,033,292
2023-09-04	30.830	31.500	30.660	31.000	19.627	3,340,608
2023-09-01	30.780	31.570	30.410	31.100	19.690	5,058,044
2023-08-31	29.500	30.900	29.500	30.900	19.564	5,404,849
2023-08-30	29.880	30.330	29.500	29.750	18.836	2,821,329
2023-08-29	29.050	30.310	29.010	30.280	19.171	4,231,749
2023-08-28	31.430	31.610	29.010	29.780	18.855	5,644,466
2023-08-25	30.000	31.760	29.990	30.510	19.317	9,032,202
2023-08-24	27.890	28.890	27.510	28.870	18.278	1,452,269
2023-08-23	28.490	28.560	27.850	27.890	17.658	1,135,380
2023-08-22	28.950	29.220	28.180	28.590	18.101	882,441
2023-08-21	28.900	29.250	28.620	28.920	18.310	663,376
2023-08-18	29.300	29.420	28.810	28.920	18.310	845,499
2023-08-17	28.590	29.400	28.550	29.350	18.582	1,433,656
2023-08-16	28.160	29.000	28.160	28.810	18.241	1,379,018
2023-08-15	28.500	28.630	28.140	28.320	17.930	699,265
2023-08-14	28.500	28.730	28.200	28.680	18.158	939,425
2023-08-11	29.410	29.450	28.700	28.750	18.202	1,256,976
2023-08-10	29.580	29.640	29.260	29.460	18.652	947,287
2023-08-09	29.670	29.800	29.440	29.610	18.747	665,329
2023-08-08	29.770	29.880	29.300	29.730	18.823	1,316,355
2023-08-07	29.850	30.080	29.520	29.780	18.855	1,174,873
2023-08-04	30.850	30.850	29.860	30.110	19.064	2,874,732
2023-08-03	29.690	31.100	29.630	30.850	19.532	3,832,243
2023-08-02	29.650	29.980	29.400	29.620	18.753	1,032,091
2023-08-01	30.300	30.630	29.780	29.830	18.886	1,604,114
2023-07-31	29.750	30.320	29.690	30.230	19.140	2,197,570
2023-07-28	29.390	29.880	29.230	29.690	18.798	1,341,368
2023-07-27	29.850	29.860	29.400	29.430	18.633	1,170,773

← NewerPage 13 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.