Zhejiang Wufangzhai Industry Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-17 | 18.100 | 18.350 | 17.900 | 18.090 | 17.024 | 3,395,940 |
| 2025-01-16 | 18.450 | 18.780 | 17.960 | 18.420 | 17.334 | 5,453,619 |
| 2025-01-15 | 19.150 | 19.160 | 18.250 | 18.390 | 17.306 | 8,983,275 |
| 2025-01-14 | 18.050 | 19.890 | 18.000 | 19.220 | 18.087 | 12,098,463 |
| 2025-01-13 | 17.950 | 18.480 | 17.360 | 18.080 | 17.014 | 2,682,760 |
| 2025-01-10 | 17.990 | 19.390 | 17.690 | 18.420 | 17.334 | 5,684,779 |
| 2025-01-09 | 18.080 | 18.170 | 17.890 | 18.040 | 16.977 | 1,161,371 |
| 2025-01-08 | 17.870 | 18.260 | 17.320 | 18.110 | 17.042 | 1,949,784 |
| 2025-01-07 | 17.690 | 17.940 | 17.500 | 17.940 | 16.882 | 1,414,108 |
| 2025-01-06 | 17.850 | 17.970 | 17.010 | 17.690 | 16.647 | 2,109,304 |
| 2025-01-03 | 18.690 | 18.940 | 17.850 | 17.900 | 16.845 | 3,426,554 |
| 2025-01-02 | 18.380 | 19.100 | 18.370 | 18.740 | 17.635 | 4,337,344 |
| 2024-12-31 | 18.860 | 19.030 | 18.350 | 18.400 | 17.315 | 1,823,555 |
| 2024-12-30 | 18.680 | 19.100 | 18.230 | 18.910 | 17.795 | 2,868,806 |
| 2024-12-27 | 18.210 | 18.980 | 18.120 | 18.690 | 17.588 | 3,313,703 |
| 2024-12-26 | 18.070 | 18.350 | 17.920 | 18.210 | 17.137 | 2,084,210 |
| 2024-12-25 | 18.050 | 18.230 | 17.510 | 18.070 | 17.005 | 2,347,996 |
| 2024-12-24 | 17.770 | 18.130 | 17.770 | 18.100 | 17.033 | 1,929,179 |
| 2024-12-23 | 18.800 | 18.800 | 17.770 | 17.770 | 16.722 | 3,463,595 |
| 2024-12-20 | 18.420 | 19.000 | 18.280 | 18.850 | 17.739 | 2,817,451 |
| 2024-12-19 | 18.200 | 18.560 | 18.130 | 18.510 | 17.419 | 2,652,404 |
| 2024-12-18 | 18.680 | 18.770 | 18.320 | 18.430 | 17.344 | 2,509,652 |
| 2024-12-17 | 19.460 | 19.550 | 18.520 | 18.690 | 17.588 | 4,914,546 |
| 2024-12-16 | 19.960 | 20.210 | 19.390 | 19.550 | 18.398 | 3,965,367 |
| 2024-12-13 | 20.390 | 20.530 | 19.900 | 20.010 | 18.830 | 6,659,139 |
| 2024-12-12 | 20.030 | 20.900 | 19.830 | 20.760 | 19.536 | 10,064,794 |
| 2024-12-11 | 19.640 | 20.460 | 19.430 | 20.190 | 19.000 | 8,033,013 |
| 2024-12-10 | 19.830 | 20.580 | 19.510 | 19.670 | 18.510 | 8,605,618 |
| 2024-12-09 | 19.300 | 19.680 | 19.020 | 19.140 | 18.012 | 5,616,679 |
| 2024-12-06 | 19.380 | 19.750 | 18.920 | 19.430 | 18.285 | 6,110,418 |
| 2024-12-05 | 19.850 | 20.300 | 19.310 | 19.600 | 18.445 | 8,186,102 |
| 2024-12-04 | 20.380 | 21.170 | 19.400 | 19.600 | 18.445 | 12,379,234 |
| 2024-12-03 | 20.340 | 22.310 | 19.800 | 21.470 | 20.204 | 18,168,115 |
| 2024-12-02 | 19.260 | 21.120 | 19.110 | 20.280 | 19.084 | 11,838,188 |
| 2024-11-29 | 19.180 | 19.880 | 19.000 | 19.200 | 18.068 | 7,689,014 |
| 2024-11-28 | 18.710 | 20.660 | 18.420 | 19.380 | 18.238 | 8,739,385 |
| 2024-11-27 | 18.200 | 18.950 | 18.100 | 18.900 | 17.786 | 7,495,359 |
| 2024-11-26 | 17.680 | 18.650 | 17.600 | 18.390 | 17.306 | 3,600,145 |
| 2024-11-25 | 17.440 | 17.790 | 17.440 | 17.700 | 16.657 | 1,118,676 |
| 2024-11-22 | 18.280 | 18.480 | 17.490 | 17.580 | 16.544 | 2,269,780 |
| 2024-11-21 | 17.850 | 18.550 | 17.760 | 18.240 | 17.165 | 2,535,236 |
| 2024-11-20 | 17.640 | 17.820 | 17.520 | 17.770 | 16.722 | 848,932 |
| 2024-11-19 | 17.430 | 17.690 | 17.370 | 17.640 | 16.600 | 697,695 |
| 2024-11-18 | 17.780 | 17.790 | 17.350 | 17.420 | 16.393 | 1,054,348 |
| 2024-11-15 | 17.550 | 17.990 | 17.550 | 17.650 | 16.610 | 851,796 |
| 2024-11-14 | 17.960 | 18.010 | 17.570 | 17.690 | 16.647 | 960,616 |
| 2024-11-13 | 18.010 | 18.210 | 17.800 | 18.010 | 16.948 | 1,604,428 |
| 2024-11-12 | 17.980 | 18.350 | 17.930 | 18.150 | 17.080 | 2,996,480 |
| 2024-11-11 | 18.060 | 18.060 | 17.810 | 17.990 | 16.929 | 1,711,912 |
| 2024-11-08 | 18.450 | 18.450 | 17.920 | 18.060 | 16.995 | 2,797,034 |
| 2024-11-07 | 17.680 | 18.400 | 17.530 | 18.270 | 17.193 | 3,721,050 |
| 2024-11-06 | 17.440 | 17.760 | 17.310 | 17.710 | 16.666 | 2,060,378 |
| 2024-11-05 | 17.300 | 17.440 | 17.180 | 17.440 | 16.412 | 1,784,536 |
| 2024-11-04 | 17.210 | 17.390 | 16.790 | 17.280 | 16.261 | 1,690,768 |
| 2024-11-01 | 17.080 | 17.660 | 16.860 | 17.220 | 16.205 | 1,819,292 |
| 2024-10-31 | 17.280 | 17.360 | 17.040 | 17.080 | 16.073 | 1,217,084 |
| 2024-10-30 | 17.330 | 17.460 | 16.960 | 17.120 | 16.111 | 1,410,273 |
| 2024-10-29 | 17.920 | 17.940 | 17.470 | 17.510 | 16.478 | 1,436,820 |
| 2024-10-28 | 17.360 | 18.180 | 17.310 | 17.880 | 16.826 | 2,415,831 |
| 2024-10-25 | 17.190 | 17.390 | 17.000 | 17.380 | 16.355 | 1,258,157 |
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.