Zhejiang Wufangzhai Industry Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-31	47.050	47.680	46.830	46.950	21.002	3,990,215
2023-01-30	46.890	47.430	46.150	47.300	21.159	5,258,834
2023-01-20	46.450	46.600	45.810	46.130	20.635	3,206,364
2023-01-19	47.070	47.250	46.210	46.400	20.756	3,220,768
2023-01-18	47.490	47.760	46.800	46.990	21.020	3,769,138
2023-01-17	47.740	48.500	47.060	47.510	21.252	7,840,166
2023-01-16	48.000	50.890	47.600	47.730	21.351	15,102,754
2023-01-13	43.950	47.210	43.950	47.210	21.118	7,844,274
2023-01-12	43.880	44.370	42.880	42.920	19.199	3,525,704
2023-01-11	45.560	45.560	44.020	44.180	19.763	3,608,432
2023-01-10	45.100	45.850	45.000	45.530	20.367	2,884,120
2023-01-09	45.850	45.960	45.080	45.300	20.264	3,624,367
2023-01-06	46.200	46.350	45.600	45.970	20.564	3,584,173
2023-01-05	46.510	46.870	45.890	46.250	20.689	3,968,186
2023-01-04	46.800	47.870	46.160	46.510	20.805	4,688,361
2023-01-03	46.900	47.250	46.000	46.970	21.011	5,509,869
2022-12-30	45.210	47.400	44.600	47.150	21.091	8,426,898
2022-12-29	44.420	45.960	43.880	45.380	20.300	5,117,614
2022-12-28	45.450	45.900	44.600	44.900	20.085	4,385,055
2022-12-27	44.840	46.560	43.360	45.900	20.532	6,815,568
2022-12-26	44.460	45.840	44.380	44.840	20.058	4,616,291
2022-12-23	46.320	46.850	44.140	44.590	19.946	6,109,225
2022-12-22	45.910	49.000	45.900	46.120	20.631	10,658,973
2022-12-21	43.340	46.080	43.340	45.670	20.429	7,140,374
2022-12-20	44.080	44.480	42.980	43.460	19.441	3,175,574
2022-12-19	45.360	46.250	43.900	44.440	19.879	4,425,793
2022-12-16	45.190	46.160	44.800	45.660	20.425	3,586,543
2022-12-15	46.500	46.570	45.360	45.600	20.398	5,187,853
2022-12-14	44.020	47.500	43.790	46.650	20.868	10,237,877
2022-12-13	42.830	44.910	42.490	44.370	19.848	6,253,378
2022-12-12	43.660	43.990	42.930	42.980	19.226	3,523,768
2022-12-09	44.100	44.200	42.920	44.180	19.763	5,355,155
2022-12-08	44.280	45.990	44.080	44.100	19.727	7,990,822
2022-12-07	43.820	46.090	42.840	45.330	20.277	10,743,496
2022-12-06	43.540	44.980	42.740	44.090	19.723	8,869,235
2022-12-05	43.380	44.380	43.110	43.490	19.454	6,496,518
2022-12-02	43.290	44.880	42.880	43.190	19.320	7,170,040
2022-12-01	43.500	45.070	43.080	43.850	19.615	11,694,798
2022-11-30	43.280	44.280	41.890	42.400	18.967	14,921,581
2022-11-29	38.290	42.100	38.290	42.100	18.832	6,978,015
2022-11-28	38.490	38.600	37.780	38.270	17.119	2,870,678
2022-11-25	39.240	39.790	38.630	38.670	17.298	3,083,395
2022-11-24	40.150	40.970	39.380	39.480	17.661	5,788,875
2022-11-23	38.750	40.340	38.450	39.780	17.795	5,396,581
2022-11-22	38.190	40.200	38.190	38.880	17.392	4,903,102
2022-11-21	38.120	38.300	37.400	38.300	17.133	2,272,222
2022-11-18	39.050	39.200	38.250	38.310	17.137	2,838,948
2022-11-17	39.350	39.680	38.820	39.100	17.491	2,718,525
2022-11-16	39.990	40.510	39.710	40.140	17.643	3,304,242
2022-11-15	39.460	39.910	39.280	39.900	17.537	2,578,395
2022-11-14	39.810	40.150	39.220	39.460	17.344	2,921,625
2022-11-11	41.080	41.250	39.850	39.870	17.524	5,068,316
2022-11-10	39.090	41.770	39.020	40.600	17.845	6,562,117
2022-11-09	39.180	39.340	38.940	39.150	17.207	1,352,839
2022-11-08	39.230	39.750	38.930	39.210	17.234	2,268,990
2022-11-07	38.800	39.840	38.600	39.430	17.330	2,755,350
2022-11-04	38.150	39.670	38.060	39.120	17.194	3,874,365
2022-11-03	37.640	38.580	37.500	38.190	16.786	2,729,858
2022-11-02	37.550	38.370	37.410	37.870	16.645	3,234,523
2022-11-01	36.500	37.860	36.500	37.780	16.605	3,169,533

← NewerPage 16 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.