Zhejiang Wufangzhai Industry Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-26	48.000	49.960	47.720	49.330	22.067	1,877,288
2023-04-25	48.200	49.190	47.650	48.090	21.512	1,769,094
2023-04-24	50.290	50.900	48.070	48.400	21.651	2,506,344
2023-04-21	52.200	52.340	50.700	50.700	22.679	1,603,672
2023-04-20	52.000	52.120	51.380	51.620	23.091	1,465,884
2023-04-19	52.680	52.690	51.600	52.300	23.395	1,580,769
2023-04-18	52.350	53.730	51.900	52.700	23.574	3,262,812
2023-04-17	49.890	52.660	49.890	52.450	23.462	3,163,614
2023-04-14	49.250	50.130	49.030	50.120	22.420	1,520,767
2023-04-13	49.310	49.410	48.860	49.360	22.080	1,115,679
2023-04-12	50.090	50.090	49.220	49.380	22.089	1,227,943
2023-04-11	49.440	50.310	49.350	49.850	22.299	1,381,247
2023-04-10	50.900	50.900	49.140	49.440	22.116	2,433,000
2023-04-07	50.180	51.400	49.700	51.050	22.836	1,847,537
2023-04-06	51.160	51.270	49.680	49.790	22.272	2,580,383
2023-04-04	52.260	52.700	51.050	51.290	22.943	2,120,769
2023-04-03	52.220	52.420	51.600	52.260	23.377	1,656,592
2023-03-31	52.300	53.800	51.910	52.430	23.453	2,139,245
2023-03-30	51.000	52.450	50.740	52.170	23.337	1,912,370
2023-03-29	51.400	52.100	50.890	50.900	22.769	1,698,516
2023-03-28	51.800	52.800	51.400	51.740	23.145	1,640,757
2023-03-27	52.690	52.690	51.600	51.890	23.212	1,767,943
2023-03-24	52.460	53.630	52.320	52.700	23.574	1,736,266
2023-03-23	53.020	53.270	52.050	52.560	23.511	1,790,062
2023-03-22	53.010	54.190	52.680	53.120	23.762	2,253,541
2023-03-21	52.030	52.980	51.600	52.940	23.681	2,750,752
2023-03-20	52.170	52.290	50.540	51.720	23.136	2,724,204
2023-03-17	54.000	54.000	52.080	52.170	23.337	2,718,521
2023-03-16	55.500	55.500	53.370	53.580	23.968	2,787,678
2023-03-15	52.840	55.990	52.840	55.580	24.862	4,408,598
2023-03-14	55.120	55.500	51.000	53.000	23.708	5,281,010
2023-03-13	55.710	57.450	55.030	55.550	24.849	2,928,334
2023-03-10	56.570	58.660	55.650	55.800	24.961	3,454,253
2023-03-09	55.840	57.460	54.690	56.800	25.408	2,954,358
2023-03-08	56.690	57.370	54.520	55.210	24.697	3,465,182
2023-03-07	58.480	58.680	56.260	56.260	25.167	3,128,961
2023-03-06	57.730	58.580	57.080	58.510	26.173	2,485,866
2023-03-03	58.300	58.970	56.600	57.740	25.829	3,885,788
2023-03-02	55.780	58.790	55.560	58.600	26.213	4,689,993
2023-03-01	54.880	55.850	54.220	55.850	24.983	1,971,418
2023-02-28	54.780	54.800	54.080	54.710	24.473	1,561,385
2023-02-27	55.380	55.380	53.900	54.990	24.598	2,238,122
2023-02-24	55.370	56.070	54.800	55.380	24.773	2,071,686
2023-02-23	54.490	57.000	54.460	55.500	24.827	2,636,556
2023-02-22	53.710	55.390	53.520	54.480	24.370	2,527,808
2023-02-21	53.400	54.410	53.180	53.840	24.084	2,808,131
2023-02-20	53.710	53.940	52.200	53.750	24.044	4,191,475
2023-02-17	54.170	55.780	53.430	53.710	24.026	5,569,900
2023-02-16	55.500	57.880	53.500	53.670	24.008	9,135,689
2023-02-15	53.330	57.000	52.000	55.650	24.894	9,025,357
2023-02-14	50.750	53.870	49.660	53.100	23.753	7,983,777
2023-02-13	48.270	50.370	48.270	50.150	22.433	5,037,017
2023-02-10	48.000	48.610	47.600	48.370	21.637	2,127,436
2023-02-09	48.150	49.190	47.830	48.150	21.539	2,897,074
2023-02-08	47.220	48.230	47.200	47.930	21.440	2,267,502
2023-02-07	47.530	47.850	47.070	47.310	21.163	1,920,402
2023-02-06	48.180	48.300	47.500	47.510	21.252	2,353,960
2023-02-03	48.440	48.740	48.030	48.610	21.745	3,590,118
2023-02-02	47.120	49.000	46.490	48.840	21.847	6,823,740
2023-02-01	46.960	47.150	46.420	47.100	21.069	2,763,047

← NewerPage 15 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.