Zhejiang Wufangzhai Industry Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-31 | 35.610 | 37.850 | 35.610 | 36.700 | 16.131 | 3,641,783 |
| 2022-10-28 | 37.860 | 37.860 | 36.150 | 36.200 | 15.911 | 2,785,720 |
| 2022-10-27 | 38.240 | 38.680 | 37.890 | 37.910 | 16.662 | 2,187,097 |
| 2022-10-26 | 37.350 | 38.450 | 37.170 | 38.110 | 16.750 | 2,836,845 |
| 2022-10-25 | 37.710 | 37.780 | 36.620 | 37.170 | 16.337 | 2,443,818 |
| 2022-10-24 | 38.830 | 39.150 | 37.600 | 37.610 | 16.531 | 2,876,486 |
| 2022-10-21 | 39.390 | 39.590 | 38.500 | 38.560 | 16.948 | 2,635,176 |
| 2022-10-20 | 39.010 | 39.870 | 38.910 | 39.360 | 17.300 | 2,832,133 |
| 2022-10-19 | 40.320 | 40.580 | 39.490 | 39.490 | 17.357 | 3,744,893 |
| 2022-10-18 | 40.740 | 40.800 | 40.060 | 40.580 | 17.836 | 3,248,335 |
| 2022-10-17 | 39.560 | 40.930 | 39.310 | 40.830 | 17.946 | 4,504,944 |
| 2022-10-14 | 39.390 | 40.160 | 39.270 | 39.680 | 17.440 | 3,990,507 |
| 2022-10-13 | 38.870 | 39.870 | 38.750 | 39.200 | 17.229 | 4,155,784 |
| 2022-10-12 | 38.500 | 39.360 | 37.900 | 39.180 | 17.221 | 4,019,977 |
| 2022-10-11 | 38.600 | 38.670 | 38.000 | 38.400 | 16.878 | 2,641,541 |
| 2022-10-10 | 39.460 | 39.890 | 38.290 | 38.420 | 16.887 | 3,719,397 |
| 2022-09-30 | 40.510 | 40.970 | 39.160 | 39.500 | 17.361 | 4,632,987 |
| 2022-09-29 | 41.990 | 42.180 | 40.000 | 40.410 | 17.761 | 5,283,911 |
| 2022-09-28 | 42.800 | 43.420 | 41.420 | 41.450 | 18.218 | 5,805,841 |
| 2022-09-27 | 41.730 | 43.530 | 41.730 | 43.450 | 19.097 | 6,888,692 |
| 2022-09-26 | 43.450 | 43.800 | 41.880 | 41.900 | 18.416 | 7,030,774 |
| 2022-09-23 | 46.200 | 46.590 | 44.400 | 44.400 | 19.515 | 7,662,802 |
| 2022-09-22 | 44.700 | 47.470 | 44.700 | 46.710 | 20.530 | 9,303,473 |
| 2022-09-21 | 44.490 | 45.590 | 43.500 | 45.000 | 19.779 | 5,914,827 |
| 2022-09-20 | 44.570 | 45.380 | 44.460 | 44.740 | 19.664 | 5,279,944 |
| 2022-09-19 | 45.490 | 45.800 | 44.330 | 44.500 | 19.559 | 5,501,757 |
| 2022-09-16 | 45.000 | 47.300 | 44.810 | 46.100 | 20.262 | 7,764,338 |
| 2022-09-15 | 47.760 | 47.980 | 45.110 | 45.230 | 19.880 | 9,231,053 |
| 2022-09-14 | 46.510 | 48.970 | 46.300 | 48.220 | 21.194 | 11,575,087 |
| 2022-09-13 | 46.010 | 47.740 | 45.940 | 47.450 | 20.856 | 9,675,485 |
| 2022-09-09 | 47.100 | 47.800 | 46.370 | 46.470 | 20.425 | 10,266,627 |
| 2022-09-08 | 50.610 | 51.000 | 47.640 | 47.650 | 20.943 | 16,156,997 |
| 2022-09-07 | 50.100 | 52.730 | 49.530 | 51.330 | 22.561 | 15,717,020 |
| 2022-09-06 | 54.000 | 55.000 | 51.300 | 51.330 | 22.561 | 22,466,231 |
| 2022-09-05 | 59.800 | 63.000 | 54.500 | 56.790 | 24.961 | 33,322,230 |
| 2022-09-02 | 59.800 | 59.800 | 59.800 | 59.800 | 26.284 | 737,822 |
| 2022-09-01 | 54.360 | 54.360 | 54.360 | 54.360 | 23.893 | 831,537 |
| 2022-08-31 | 41.180 | 49.420 | 41.180 | 49.420 | 21.721 | 2,582,599 |
← NewerPage 17 of 17 · 998 trading days
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.