Zhejiang Wufangzhai Industry Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-16	13.550	14.000	13.400	13.930	13.930	2,396,852
2026-07-15	13.120	13.600	12.900	13.540	13.540	1,409,201
2026-07-14	12.800	13.290	12.650	13.120	13.120	2,213,759
2026-07-13	13.000	13.000	12.670	12.770	12.770	1,036,340
2026-07-10	12.580	13.130	12.410	12.870	12.870	1,425,217
2026-07-09	12.850	12.880	12.500	12.580	12.580	806,041
2026-07-08	12.770	12.920	12.580	12.840	12.840	1,065,465
2026-07-07	13.240	13.240	12.760	12.770	12.770	1,216,396
2026-07-06	13.090	13.370	13.050	13.240	13.240	1,200,272
2026-07-03	13.180	13.300	13.010	13.200	13.200	1,427,900
2026-07-02	12.650	13.150	12.600	13.020	13.020	1,841,666
2026-07-01	12.360	12.810	12.300	12.660	12.660	1,285,899
2026-06-30	12.470	12.540	12.150	12.380	12.380	1,470,556
2026-06-29	12.370	12.640	12.000	12.490	12.490	1,707,843
2026-06-26	12.700	12.700	12.250	12.380	12.380	1,618,400
2026-06-25	12.100	12.960	12.100	12.740	12.740	1,615,424
2026-06-24	13.450	13.560	12.830	12.900	12.900	1,423,321
2026-06-23	13.120	13.590	13.090	13.360	13.360	1,768,758
2026-06-22	13.260	13.360	12.800	13.120	13.120	2,535,224
2026-06-18	13.650	13.650	13.250	13.400	13.400	2,726,954
2026-06-17	14.500	14.660	13.630	13.820	13.820	3,762,272
2026-06-16	15.060	15.100	14.580	14.640	14.640	2,172,839
2026-06-15	15.100	15.340	14.830	15.070	15.070	3,176,380
2026-06-12	14.480	15.880	14.390	15.350	15.350	4,351,447
2026-06-11	14.530	14.870	14.320	14.480	14.480	2,153,138
2026-06-10	14.800	14.880	14.440	14.530	14.530	2,219,921
2026-06-09	15.200	15.270	14.800	14.850	14.850	1,864,503
2026-06-08	15.800	16.100	15.470	15.630	15.130	2,017,771
2026-06-05	15.860	16.110	15.810	15.920	15.411	1,923,353
2026-06-04	15.580	16.200	15.500	15.860	15.353	2,615,809
2026-06-03	16.580	16.580	15.900	15.900	15.391	2,621,714
2026-06-02	16.460	16.560	16.210	16.340	15.817	2,068,714
2026-06-01	16.220	16.480	15.990	16.450	15.924	2,906,924
2026-05-29	15.900	16.140	15.750	16.130	15.614	2,374,962
2026-05-28	15.910	16.330	15.850	16.030	15.517	2,710,774
2026-05-27	15.980	16.010	15.510	15.800	15.295	1,963,631
2026-05-26	16.120	16.120	15.890	15.990	15.479	1,250,960
2026-05-25	16.090	16.250	15.930	16.120	15.604	1,696,884
2026-05-22	16.040	16.130	15.820	16.030	15.517	1,324,026
2026-05-21	16.350	16.400	15.980	16.030	15.517	1,941,940
2026-05-20	16.180	16.340	16.100	16.270	15.750	1,432,741
2026-05-19	15.900	16.390	15.900	16.270	15.750	2,767,627
2026-05-18	15.870	15.960	15.440	15.900	15.391	2,809,561
2026-05-15	16.020	16.100	15.800	15.870	15.362	1,633,253
2026-05-14	16.270	16.270	15.950	16.000	15.488	2,325,820
2026-05-13	16.220	16.320	16.110	16.280	15.759	2,188,106
2026-05-12	16.630	16.630	16.150	16.230	15.711	2,789,577
2026-05-11	16.890	16.890	16.560	16.650	16.117	1,753,972
2026-05-08	16.800	16.950	16.750	16.850	16.311	1,222,567
2026-05-07	17.160	17.180	16.850	16.850	16.311	1,610,872
2026-05-06	17.100	17.190	16.950	17.100	16.553	1,796,037
2026-04-30	17.020	17.300	16.880	17.080	16.534	1,937,700
2026-04-29	17.610	17.720	17.400	17.420	16.863	2,090,196
2026-04-28	17.530	17.690	17.440	17.570	17.008	1,367,459
2026-04-27	17.720	17.770	17.270	17.640	17.076	2,452,108
2026-04-24	17.460	17.740	17.440	17.720	17.153	2,528,256
2026-04-23	17.360	17.650	17.300	17.530	16.969	2,493,336
2026-04-22	17.450	17.530	17.210	17.360	16.805	1,864,016
2026-04-21	17.310	17.510	17.260	17.410	16.853	1,431,636
2026-04-20	17.190	17.370	17.060	17.370	16.814	1,244,781

← NewerPage 2 of 17 · 997 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.