Zhejiang Wufangzhai Industry Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-26	29.900	29.900	29.610	29.860	18.905	986,805
2023-07-25	29.480	30.050	29.350	29.980	18.981	2,087,632
2023-07-24	29.990	30.050	29.130	29.450	18.646	1,891,600
2023-07-21	28.990	29.950	28.890	29.950	18.962	3,406,529
2023-07-20	28.560	29.120	28.520	28.840	18.259	1,661,000
2023-07-19	28.200	28.620	28.200	28.480	18.032	909,351
2023-07-18	28.440	28.600	28.330	28.400	17.981	729,318
2023-07-17	28.500	28.570	28.110	28.390	17.975	1,058,225
2023-07-14	29.040	29.040	28.490	28.630	18.127	1,470,362
2023-07-13	28.680	29.150	28.660	29.040	18.386	1,375,698
2023-07-12	29.230	29.360	28.660	28.660	18.145	1,462,090
2023-07-11	29.210	29.700	28.870	29.380	18.601	1,981,350
2023-07-10	29.600	29.720	29.140	29.200	18.487	1,126,749
2023-07-07	29.830	29.960	29.410	29.440	18.639	1,599,673
2023-07-06	29.970	30.210	29.780	29.790	18.861	1,288,040
2023-07-05	30.290	30.360	30.010	30.040	19.019	1,348,135
2023-07-04	30.400	30.630	30.230	30.450	19.279	1,400,483
2023-07-03	30.200	30.910	30.200	30.590	19.367	1,618,367
2023-06-30	30.300	30.670	30.050	30.330	19.203	1,756,630
2023-06-29	31.020	31.310	30.310	30.310	19.190	3,034,052
2023-06-28	30.700	31.550	29.970	31.440	19.906	3,038,823
2023-06-27	31.130	31.390	30.810	30.890	19.557	1,748,485
2023-06-26	31.690	31.950	30.510	31.390	19.874	3,331,657
2023-06-21	33.040	33.100	31.750	32.060	20.298	3,392,544
2023-06-20	33.990	34.290	33.190	33.410	21.153	3,161,536
2023-06-19	33.900	34.180	33.600	34.040	21.552	2,822,087
2023-06-16	34.700	34.710	33.330	34.300	21.716	5,731,976
2023-06-15	36.500	36.500	34.320	34.700	21.970	5,281,750
2023-06-14	49.900	52.060	49.750	51.590	23.078	4,984,856
2023-06-13	50.200	50.200	48.660	49.550	22.165	2,813,777
2023-06-12	50.300	50.660	48.480	50.030	22.380	3,381,880
2023-06-09	51.900	51.900	49.790	50.000	22.366	3,140,988
2023-06-08	51.420	51.840	50.690	51.660	23.109	2,865,912
2023-06-07	52.440	53.230	50.630	51.060	22.840	4,058,969
2023-06-06	54.390	54.480	52.390	52.430	23.453	3,504,284
2023-06-05	55.200	56.820	53.240	54.570	24.411	5,637,548
2023-06-02	53.800	54.800	52.970	54.070	24.187	2,744,780
2023-06-01	51.750	54.180	51.240	53.730	24.035	3,860,612
2023-05-31	51.800	52.390	51.000	51.300	22.948	1,316,973
2023-05-30	52.270	52.790	50.700	52.040	23.279	1,939,222
2023-05-29	52.000	53.500	51.790	52.250	23.373	1,916,823
2023-05-26	51.660	51.790	50.890	51.720	23.136	1,503,813
2023-05-25	52.480	52.710	51.100	51.410	22.997	1,542,204
2023-05-24	52.890	53.180	52.230	52.380	23.431	1,336,729
2023-05-23	53.800	53.970	52.750	53.080	23.744	1,820,500
2023-05-22	52.820	54.270	52.660	53.940	24.129	2,863,260
2023-05-19	51.610	53.380	51.550	52.670	23.561	1,422,375
2023-05-18	52.160	52.220	51.530	51.900	23.216	1,338,472
2023-05-17	51.380	51.980	51.000	51.880	23.207	1,619,789
2023-05-16	50.970	51.980	50.690	51.340	22.966	3,495,707
2023-05-15	48.100	51.450	47.280	51.150	22.881	3,962,663
2023-05-12	47.350	49.400	46.620	48.050	21.494	2,717,057
2023-05-11	45.400	47.160	45.340	46.900	20.980	2,788,345
2023-05-10	47.910	48.080	44.970	45.190	20.215	4,491,616
2023-05-09	49.000	49.000	47.860	47.900	21.427	1,478,036
2023-05-08	48.030	49.360	48.000	49.040	21.937	2,466,826
2023-05-05	48.770	49.290	47.880	48.250	21.583	2,671,642
2023-05-04	49.520	50.450	47.990	49.200	22.008	6,934,642
2023-04-28	50.620	53.330	50.620	53.320	23.851	3,194,643
2023-04-27	49.240	51.330	49.230	50.720	22.688	1,919,232

← NewerPage 14 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.