Zhejiang Wufangzhai Industry Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-20	17.280	17.350	17.150	17.270	16.718	951,453
2025-10-17	17.270	17.430	17.120	17.200	16.650	1,835,608
2025-10-16	17.390	17.490	17.230	17.270	16.718	1,424,579
2025-10-15	17.290	17.440	17.120	17.380	16.824	1,715,939
2025-10-14	17.170	17.360	17.100	17.250	16.698	1,798,356
2025-10-13	16.920	17.200	16.840	17.160	16.611	1,738,279
2025-10-10	17.170	17.390	17.100	17.300	16.747	1,748,359
2025-10-09	17.560	17.570	17.080	17.170	16.621	3,283,948
2025-09-30	17.750	17.750	17.500	17.510	16.950	2,448,044
2025-09-29	17.700	17.780	17.330	17.750	17.182	2,344,031
2025-09-26	17.730	18.010	17.600	17.680	17.114	2,462,768
2025-09-25	17.650	17.870	17.530	17.600	17.037	2,486,870
2025-09-24	17.570	17.790	17.510	17.730	17.163	2,578,071
2025-09-23	18.060	18.060	17.450	17.680	17.114	3,159,883
2025-09-22	18.310	18.310	17.800	18.030	17.453	3,404,526
2025-09-19	18.560	18.700	18.180	18.310	17.724	4,892,268
2025-09-18	18.350	18.980	18.160	18.730	18.131	7,607,467
2025-09-17	18.540	18.540	18.250	18.270	17.686	3,916,258
2025-09-16	18.460	18.570	18.340	18.560	17.966	4,514,303
2025-09-15	18.580	18.840	18.480	18.540	17.947	4,243,336
2025-09-12	18.960	19.070	18.640	18.670	18.073	6,103,169
2025-09-11	18.990	19.280	18.750	19.080	18.470	7,849,744
2025-09-10	18.720	19.660	18.550	19.160	18.547	11,424,532
2025-09-09	18.480	18.810	18.460	18.720	18.121	7,756,910
2025-09-08	18.320	18.740	18.320	18.550	17.957	7,343,954
2025-09-05	18.640	18.650	18.090	18.490	17.899	9,758,038
2025-09-04	17.500	18.870	17.390	18.630	18.034	14,886,658
2025-09-03	17.870	18.100	17.350	17.450	16.892	4,142,140
2025-09-02	17.880	17.910	17.650	17.870	17.298	4,022,446
2025-09-01	17.790	18.140	17.670	17.930	17.356	5,465,307
2025-08-29	17.860	18.070	17.590	17.730	17.163	4,983,635
2025-08-28	17.900	18.090	17.400	17.860	17.289	3,491,108
2025-08-27	18.270	18.270	17.900	17.900	17.327	3,661,995
2025-08-26	18.110	18.280	18.020	18.280	17.695	3,236,497
2025-08-25	17.890	18.160	17.790	18.100	17.521	4,589,874
2025-08-22	18.040	18.040	17.740	17.870	17.298	3,534,570
2025-08-21	18.000	18.050	17.860	18.040	17.463	3,363,451
2025-08-20	17.780	18.150	17.710	17.960	17.386	4,388,603
2025-08-19	17.700	17.820	17.610	17.790	17.221	2,631,099
2025-08-18	17.560	17.770	17.500	17.670	17.105	2,147,375
2025-08-15	17.380	17.600	17.370	17.560	16.998	1,771,800
2025-08-14	17.700	17.730	17.320	17.380	16.824	2,938,983
2025-08-13	17.750	18.000	17.550	17.700	17.134	3,132,894
2025-08-12	17.690	17.780	17.630	17.700	17.134	1,975,497
2025-08-11	17.550	17.690	17.490	17.680	17.114	2,426,751
2025-08-08	17.590	17.620	17.420	17.580	17.018	1,882,488
2025-08-07	17.600	17.700	17.520	17.630	17.066	1,945,799
2025-08-06	17.580	17.750	17.440	17.620	17.056	2,315,191
2025-08-05	17.500	17.580	17.430	17.570	17.008	2,005,531
2025-08-04	17.270	17.590	17.100	17.460	16.902	2,012,009
2025-08-01	17.280	17.400	17.250	17.350	16.795	1,377,558
2025-07-31	17.600	17.630	17.210	17.280	16.727	2,490,052
2025-07-30	17.480	17.660	17.420	17.600	17.037	2,435,256
2025-07-29	17.490	17.620	17.280	17.480	16.921	2,362,268
2025-07-28	17.800	17.840	17.480	17.530	16.969	2,813,854
2025-07-25	17.420	17.860	17.310	17.660	17.095	5,164,611
2025-07-24	17.210	17.590	17.140	17.420	16.863	3,699,762
2025-07-23	17.130	17.280	17.130	17.160	16.611	3,431,616
2025-07-22	17.150	17.160	17.030	17.140	16.592	2,225,990
2025-07-21	17.020	17.130	16.970	17.120	16.572	2,319,605

← NewerPage 5 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.