Zhejiang Wufangzhai Industry Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-17	17.260	17.300	17.020	17.140	16.592	1,160,421
2026-04-16	17.190	17.300	17.000	17.260	16.708	1,054,889
2026-04-15	17.050	17.270	16.920	17.200	16.650	1,428,500
2026-04-14	17.140	17.140	16.850	16.980	16.437	1,178,180
2026-04-13	17.200	17.200	16.810	17.030	16.485	1,331,600
2026-04-10	17.110	17.250	16.990	17.030	16.485	1,406,896
2026-04-09	17.350	17.450	17.050	17.080	16.534	1,543,009
2026-04-08	17.410	17.510	17.270	17.400	16.843	2,146,483
2026-04-07	17.460	17.460	17.070	17.300	16.747	1,703,584
2026-04-03	17.100	17.370	16.780	17.180	16.630	2,894,687
2026-04-02	17.150	17.200	16.970	17.170	16.621	1,109,044
2026-04-01	16.800	17.200	16.740	17.080	16.534	2,319,008
2026-03-31	16.950	16.950	16.620	16.650	16.117	1,443,527
2026-03-30	16.400	16.880	16.350	16.850	16.311	1,586,019
2026-03-27	16.450	16.650	16.350	16.570	16.040	1,023,500
2026-03-26	16.450	16.740	16.340	16.430	15.904	940,032
2026-03-25	16.220	16.510	16.220	16.450	15.924	1,139,940
2026-03-24	16.040	16.260	15.790	16.250	15.730	1,838,860
2026-03-23	16.550	16.550	15.630	15.820	15.314	2,717,207
2026-03-20	16.970	17.050	16.600	16.600	16.069	1,789,964
2026-03-19	17.190	17.320	16.950	16.970	16.427	1,402,405
2026-03-18	17.120	17.280	17.010	17.260	16.708	1,182,776
2026-03-17	17.300	17.410	17.080	17.120	16.572	1,413,190
2026-03-16	17.200	17.480	17.160	17.240	16.689	1,753,830
2026-03-13	17.230	17.470	17.180	17.210	16.660	1,299,628
2026-03-12	17.420	17.440	17.230	17.230	16.679	1,087,276
2026-03-11	17.510	17.530	17.250	17.370	16.814	1,017,984
2026-03-10	17.270	17.500	17.250	17.490	16.931	1,333,212
2026-03-09	17.220	17.470	17.150	17.220	16.669	1,301,131
2026-03-06	16.880	17.430	16.850	17.390	16.834	1,509,067
2026-03-05	17.160	17.160	16.840	16.880	16.340	1,073,899
2026-03-04	17.010	17.110	16.740	16.880	16.340	1,937,181
2026-03-03	17.390	17.620	17.100	17.100	16.553	2,130,275
2026-03-02	17.500	17.590	17.180	17.330	16.776	1,963,404
2026-02-27	17.390	17.650	17.320	17.620	17.056	1,815,428
2026-02-26	17.440	17.550	17.290	17.320	16.766	1,308,080
2026-02-25	17.300	17.500	17.260	17.400	16.843	1,645,641
2026-02-24	17.210	17.330	17.130	17.260	16.708	1,041,353
2026-02-13	17.290	17.360	17.100	17.100	16.553	1,209,393
2026-02-12	17.460	17.510	17.210	17.210	16.660	1,635,932
2026-02-11	17.720	17.720	17.430	17.430	16.872	1,247,084
2026-02-10	17.680	17.700	17.440	17.630	17.066	1,336,023
2026-02-09	17.560	17.640	17.460	17.620	17.056	1,573,812
2026-02-06	17.710	17.710	17.430	17.460	16.902	1,561,780
2026-02-05	17.510	17.750	17.420	17.660	17.095	1,900,505
2026-02-04	17.240	17.550	17.160	17.510	16.950	2,050,897
2026-02-03	17.210	17.420	17.110	17.240	16.689	1,325,207
2026-02-02	17.250	17.440	17.110	17.130	16.582	1,912,835
2026-01-30	17.210	17.430	17.150	17.290	16.737	1,922,935
2026-01-29	17.090	17.220	16.960	17.220	16.669	1,298,752
2026-01-28	17.120	17.200	17.030	17.090	16.543	974,952
2026-01-27	17.370	17.370	16.950	17.160	16.611	1,442,720
2026-01-26	17.420	17.450	17.220	17.370	16.814	1,746,088
2026-01-23	17.460	17.480	17.330	17.410	16.853	1,493,848
2026-01-22	17.300	17.440	17.240	17.420	16.863	1,426,500
2026-01-21	17.330	17.360	17.160	17.300	16.747	1,366,347
2026-01-20	17.240	17.400	17.130	17.360	16.805	2,017,787
2026-01-19	16.990	17.230	16.950	17.230	16.679	1,753,186
2026-01-16	17.010	17.110	16.950	17.000	16.456	1,035,039
2026-01-15	16.880	17.080	16.850	17.010	16.466	1,211,883

← NewerPage 3 of 5 · 241 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.