Zhejiang Wufangzhai Industry Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-18	17.020	17.040	16.940	17.020	16.476	1,520,171
2025-07-17	17.020	17.110	16.930	17.000	16.456	1,727,699
2025-07-16	16.880	17.040	16.810	17.020	16.476	2,139,629
2025-07-15	17.090	17.100	16.780	16.830	16.292	2,708,484
2025-07-14	16.990	17.100	16.950	17.090	16.543	1,728,209
2025-07-11	17.000	17.060	16.930	16.990	16.447	1,815,455
2025-07-10	17.030	17.030	16.920	16.990	16.447	1,711,247
2025-07-09	17.090	17.170	16.960	16.990	16.447	2,143,678
2025-07-08	16.930	17.100	16.910	17.090	16.543	1,987,236
2025-07-07	16.840	16.950	16.800	16.950	16.408	1,816,259
2025-07-04	16.920	16.920	16.740	16.850	16.311	1,882,290
2025-07-03	16.810	16.950	16.760	16.930	16.388	2,097,742
2025-07-02	16.730	16.850	16.680	16.820	16.282	2,527,251
2025-07-01	16.810	16.810	16.630	16.760	16.224	1,998,991
2025-06-30	16.810	16.810	16.600	16.710	16.176	2,597,440
2025-06-27	16.610	16.720	16.560	16.630	16.098	1,872,087
2025-06-26	16.720	16.760	16.600	16.630	16.098	2,060,615
2025-06-25	16.770	16.800	16.560	16.720	16.185	2,376,963
2025-06-24	16.380	16.650	16.380	16.620	16.088	2,247,939
2025-06-23	16.230	16.430	16.110	16.360	15.837	2,033,040
2025-06-20	16.430	16.530	16.340	16.340	15.817	1,729,735
2025-06-19	16.610	16.820	16.400	16.430	15.904	2,359,700
2025-06-18	16.810	16.810	16.540	16.680	16.146	1,995,912
2025-06-17	16.810	16.970	16.700	16.800	16.263	2,539,864
2025-06-16	16.650	16.940	16.610	16.840	16.301	2,447,136
2025-06-13	17.070	17.070	16.700	16.740	16.205	3,642,440
2025-06-12	17.170	17.170	16.950	17.070	16.524	3,605,215
2025-06-11	17.160	17.230	17.130	17.190	16.640	2,903,168
2025-06-10	17.360	17.360	16.920	17.160	16.611	4,425,330
2025-06-09	17.300	17.380	17.130	17.360	16.805	3,904,741
2025-06-06	17.500	17.520	17.200	17.260	16.708	4,870,996
2025-06-05	18.310	18.310	17.860	17.950	16.892	6,496,976
2025-06-04	18.200	18.350	18.010	18.310	17.231	5,196,087
2025-06-03	18.320	18.320	17.830	18.220	17.146	8,367,119
2025-05-30	19.850	19.950	18.400	18.550	17.456	14,170,702
2025-05-29	20.260	20.330	19.530	20.110	18.924	11,838,040
2025-05-28	20.950	21.250	20.010	20.250	19.056	11,792,484
2025-05-27	21.240	21.430	20.780	20.910	19.677	12,448,868
2025-05-26	20.020	21.180	19.750	20.990	19.753	13,854,958
2025-05-23	20.250	20.400	19.780	19.790	18.623	8,178,592
2025-05-22	21.360	21.570	20.210	20.280	19.084	9,630,427
2025-05-21	21.600	22.050	21.020	21.300	20.044	10,512,257
2025-05-20	21.390	21.900	20.750	21.440	20.176	15,203,866
2025-05-19	19.550	21.660	19.500	21.080	19.837	16,737,929
2025-05-16	20.020	20.040	19.660	19.750	18.586	5,604,436
2025-05-15	20.060	20.590	19.500	20.250	19.056	8,933,731
2025-05-14	20.500	20.500	20.000	20.170	18.981	7,982,260
2025-05-13	20.600	21.000	19.900	20.810	19.583	13,028,091
2025-05-12	21.100	21.820	20.860	21.040	19.800	10,881,107
2025-05-09	20.640	21.970	20.600	21.370	20.110	12,713,630
2025-05-08	20.000	20.750	20.000	20.540	19.329	5,774,256
2025-05-07	20.750	21.200	20.200	20.360	19.160	8,613,350
2025-05-06	20.340	20.850	20.160	20.620	19.404	7,547,646
2025-04-30	19.900	21.270	19.900	20.210	19.019	10,452,228
2025-04-29	20.450	20.690	19.550	19.690	18.529	9,228,444
2025-04-28	21.100	21.300	19.900	20.250	19.056	11,070,287
2025-04-25	20.110	22.500	20.110	21.330	20.073	19,675,954
2025-04-24	19.870	20.720	19.560	20.450	19.244	12,497,724
2025-04-23	21.000	21.090	19.960	20.150	18.962	16,301,548
2025-04-22	21.420	21.850	21.010	21.370	20.110	19,583,981

← NewerPage 6 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.