Zhejiang Wufangzhai Industry Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-14 | 16.910 | 17.080 | 16.730 | 16.910 | 16.369 | 2,035,135 |
| 2026-01-13 | 17.010 | 17.080 | 16.920 | 16.930 | 16.388 | 1,883,840 |
| 2026-01-12 | 16.920 | 17.030 | 16.880 | 17.020 | 16.476 | 2,299,307 |
| 2026-01-09 | 16.900 | 16.960 | 16.850 | 16.940 | 16.398 | 1,591,051 |
| 2026-01-08 | 16.800 | 16.950 | 16.730 | 16.900 | 16.359 | 1,719,608 |
| 2026-01-07 | 16.810 | 16.960 | 16.730 | 16.810 | 16.272 | 1,597,299 |
| 2026-01-06 | 16.790 | 16.870 | 16.640 | 16.850 | 16.311 | 1,843,379 |
| 2026-01-05 | 16.750 | 16.930 | 16.620 | 16.800 | 16.263 | 1,577,440 |
| 2025-12-31 | 16.520 | 16.780 | 16.520 | 16.680 | 16.146 | 1,635,961 |
| 2025-12-30 | 16.620 | 16.770 | 16.500 | 16.540 | 16.011 | 1,387,112 |
| 2025-12-29 | 16.660 | 16.750 | 16.560 | 16.660 | 16.127 | 1,013,832 |
| 2025-12-26 | 16.790 | 16.920 | 16.700 | 16.720 | 16.185 | 1,326,938 |
| 2025-12-25 | 16.840 | 16.850 | 16.610 | 16.810 | 16.272 | 1,199,440 |
| 2025-12-24 | 16.700 | 17.020 | 16.660 | 16.780 | 16.243 | 1,579,840 |
| 2025-12-23 | 17.050 | 17.050 | 16.670 | 16.740 | 16.205 | 1,776,880 |
| 2025-12-22 | 17.190 | 17.490 | 16.970 | 17.020 | 16.476 | 2,326,980 |
| 2025-12-19 | 16.970 | 17.310 | 16.700 | 17.220 | 16.669 | 3,522,069 |
| 2025-12-18 | 16.580 | 17.000 | 16.500 | 16.840 | 16.301 | 2,303,413 |
| 2025-12-17 | 16.750 | 17.050 | 16.400 | 16.630 | 16.098 | 3,030,316 |
| 2025-12-16 | 16.430 | 16.800 | 16.400 | 16.630 | 16.098 | 2,287,954 |
| 2025-12-15 | 16.310 | 16.520 | 16.310 | 16.410 | 15.885 | 1,036,539 |
| 2025-12-12 | 16.430 | 16.430 | 16.260 | 16.280 | 15.759 | 1,284,056 |
| 2025-12-11 | 16.660 | 16.740 | 16.380 | 16.400 | 15.875 | 1,880,134 |
| 2025-12-10 | 16.800 | 16.960 | 16.660 | 16.710 | 16.176 | 1,885,999 |
| 2025-12-09 | 17.000 | 17.010 | 16.780 | 16.880 | 16.340 | 1,389,059 |
| 2025-12-08 | 16.860 | 16.990 | 16.830 | 16.900 | 16.359 | 1,211,100 |
| 2025-12-05 | 16.750 | 16.910 | 16.600 | 16.860 | 16.321 | 1,278,700 |
| 2025-12-04 | 17.200 | 17.230 | 16.760 | 16.790 | 16.253 | 2,296,275 |
| 2025-12-03 | 17.260 | 17.380 | 17.030 | 17.240 | 16.689 | 2,004,501 |
| 2025-12-02 | 17.150 | 17.280 | 17.000 | 17.140 | 16.592 | 1,667,780 |
| 2025-12-01 | 16.980 | 17.270 | 16.980 | 17.070 | 16.524 | 1,662,135 |
| 2025-11-28 | 16.890 | 17.000 | 16.770 | 16.980 | 16.437 | 1,161,266 |
| 2025-11-27 | 16.900 | 17.000 | 16.830 | 16.880 | 16.340 | 1,486,366 |
| 2025-11-26 | 16.920 | 17.130 | 16.830 | 16.900 | 16.359 | 2,182,620 |
| 2025-11-25 | 16.900 | 17.080 | 16.770 | 17.010 | 16.466 | 1,876,711 |
| 2025-11-24 | 16.850 | 17.030 | 16.770 | 16.900 | 16.359 | 1,677,821 |
| 2025-11-21 | 17.440 | 17.600 | 16.700 | 16.770 | 16.234 | 2,834,699 |
| 2025-11-20 | 17.700 | 17.780 | 17.380 | 17.450 | 16.892 | 1,913,052 |
| 2025-11-19 | 17.920 | 17.980 | 17.570 | 17.720 | 17.153 | 2,070,120 |
| 2025-11-18 | 17.890 | 18.020 | 17.610 | 17.820 | 17.250 | 2,825,892 |
| 2025-11-17 | 17.910 | 18.020 | 17.790 | 17.930 | 17.356 | 2,258,257 |
| 2025-11-14 | 17.950 | 18.240 | 17.850 | 17.850 | 17.279 | 3,453,741 |
| 2025-11-13 | 17.860 | 18.190 | 17.690 | 18.050 | 17.473 | 3,992,431 |
| 2025-11-12 | 17.880 | 18.280 | 17.700 | 17.900 | 17.327 | 4,758,483 |
| 2025-11-11 | 17.600 | 17.910 | 17.510 | 17.850 | 17.279 | 3,698,216 |
| 2025-11-10 | 17.380 | 17.700 | 17.290 | 17.590 | 17.027 | 2,858,883 |
| 2025-11-07 | 17.370 | 17.450 | 17.300 | 17.340 | 16.785 | 1,231,811 |
| 2025-11-06 | 17.380 | 17.460 | 17.300 | 17.380 | 16.824 | 1,572,727 |
| 2025-11-05 | 17.270 | 17.490 | 17.190 | 17.380 | 16.824 | 1,723,143 |
| 2025-11-04 | 17.300 | 17.320 | 17.150 | 17.270 | 16.718 | 1,212,192 |
| 2025-11-03 | 17.200 | 17.310 | 17.120 | 17.300 | 16.747 | 1,907,848 |
| 2025-10-31 | 16.950 | 17.290 | 16.950 | 17.210 | 16.660 | 1,662,143 |
| 2025-10-30 | 17.010 | 17.250 | 17.000 | 17.040 | 16.495 | 1,906,315 |
| 2025-10-29 | 17.330 | 17.390 | 17.050 | 17.190 | 16.640 | 1,944,480 |
| 2025-10-28 | 17.440 | 17.460 | 17.330 | 17.390 | 16.834 | 1,153,080 |
| 2025-10-27 | 17.390 | 17.490 | 17.250 | 17.410 | 16.853 | 1,650,514 |
| 2025-10-24 | 17.450 | 17.550 | 17.360 | 17.380 | 16.824 | 1,418,956 |
| 2025-10-23 | 17.270 | 17.510 | 17.270 | 17.460 | 16.902 | 1,412,479 |
| 2025-10-22 | 17.430 | 17.550 | 17.350 | 17.410 | 16.853 | 970,550 |
| 2025-10-21 | 17.360 | 17.450 | 17.260 | 17.440 | 16.882 | 1,640,245 |
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.