Zhejiang Wufangzhai Industry Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-21	19.620	22.280	19.420	22.280	20.967	27,449,424
2025-04-18	21.940	22.280	20.200	20.250	19.056	25,072,093
2025-04-17	19.290	21.510	18.950	21.510	20.242	18,966,036
2025-04-16	19.160	19.610	18.730	19.550	18.398	8,874,426
2025-04-15	19.050	20.520	18.970	19.670	18.510	11,408,842
2025-04-14	18.610	19.250	18.360	19.240	18.106	6,557,281
2025-04-11	18.730	18.940	18.530	18.640	17.541	3,152,406
2025-04-10	18.260	18.890	18.080	18.750	17.645	4,747,186
2025-04-09	17.980	18.580	17.200	18.230	17.155	4,872,649
2025-04-08	17.580	18.230	17.300	18.070	17.005	3,842,921
2025-04-07	18.260	18.490	16.970	17.220	16.205	4,095,838
2025-04-03	18.420	18.880	18.420	18.850	17.739	2,633,085
2025-04-02	18.590	18.690	18.500	18.610	17.513	1,440,730
2025-04-01	18.150	18.590	18.150	18.590	17.494	1,903,721
2025-03-31	18.290	18.370	18.000	18.170	17.099	1,173,856
2025-03-28	18.480	18.520	18.300	18.370	17.287	1,290,916
2025-03-27	18.540	18.750	18.430	18.480	17.391	1,872,413
2025-03-26	18.310	18.550	18.220	18.520	17.428	1,613,417
2025-03-25	18.300	18.400	18.110	18.320	17.240	1,288,435
2025-03-24	18.180	18.480	18.100	18.380	17.296	2,086,438
2025-03-21	18.300	18.420	18.100	18.160	17.089	1,136,841
2025-03-20	18.440	18.650	18.320	18.370	17.287	1,351,668
2025-03-19	18.510	18.680	18.420	18.500	17.409	1,580,716
2025-03-18	18.410	18.690	18.360	18.630	17.532	1,852,428
2025-03-17	18.300	18.700	18.300	18.470	17.381	2,621,835
2025-03-14	17.880	18.350	17.880	18.290	17.212	2,721,910
2025-03-13	17.930	17.950	17.750	17.880	16.826	1,069,664
2025-03-12	18.000	18.060	17.900	17.920	16.864	863,514
2025-03-11	17.800	18.020	17.800	18.020	16.958	1,049,260
2025-03-10	17.830	18.000	17.820	17.920	16.864	849,099
2025-03-07	17.940	18.040	17.780	17.830	16.779	1,352,169
2025-03-06	17.890	18.010	17.820	17.990	16.929	1,344,625
2025-03-05	18.110	18.110	17.810	17.890	16.835	1,119,174
2025-03-04	18.030	18.150	17.880	18.140	17.071	1,103,416
2025-03-03	18.200	18.390	17.930	18.030	16.967	1,962,611
2025-02-28	18.590	18.590	18.100	18.150	17.080	2,697,642
2025-02-27	17.930	18.770	17.930	18.760	17.654	4,597,454
2025-02-26	17.850	18.050	17.790	18.010	16.948	1,683,148
2025-02-25	17.830	17.980	17.730	17.770	16.722	1,365,112
2025-02-24	17.820	18.070	17.820	17.980	16.920	1,035,944
2025-02-21	18.050	18.130	17.810	17.960	16.901	1,360,721
2025-02-20	17.880	18.140	17.880	18.040	16.977	1,543,572
2025-02-19	17.750	18.000	17.720	17.830	16.779	1,235,952
2025-02-18	18.020	18.200	17.820	17.870	16.817	2,051,580
2025-02-17	17.990	18.080	17.940	18.030	16.967	1,797,539
2025-02-14	17.870	18.040	17.800	18.020	16.958	1,440,439
2025-02-13	18.000	18.100	17.900	17.950	16.892	1,481,759
2025-02-12	17.980	18.000	17.770	18.000	16.939	1,369,162
2025-02-11	18.150	18.160	17.890	17.930	16.873	1,219,478
2025-02-10	17.790	18.120	17.790	18.110	17.042	1,691,536
2025-02-07	17.800	18.020	17.740	17.950	16.892	1,661,619
2025-02-06	17.540	17.850	17.470	17.850	16.798	1,580,082
2025-02-05	17.830	17.960	17.450	17.540	16.506	1,824,520
2025-01-27	17.730	18.090	17.730	17.820	16.769	1,832,516
2025-01-24	17.680	17.790	17.530	17.730	16.685	1,607,480
2025-01-23	17.950	18.080	17.670	17.700	16.657	2,276,268
2025-01-22	18.160	18.160	17.850	17.850	16.798	1,953,120
2025-01-21	18.000	18.210	17.910	18.200	17.127	2,166,620
2025-01-20	18.090	18.220	17.900	18.000	16.939	2,697,414
2025-01-17	18.100	18.350	17.900	18.090	17.024	3,395,940

← NewerPage 7 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.