Zhejiang Wufangzhai Industry Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-24 | 17.190 | 17.390 | 17.110 | 17.160 | 16.148 | 955,772 |
| 2024-10-23 | 17.340 | 17.370 | 17.130 | 17.250 | 16.233 | 1,353,628 |
| 2024-10-22 | 16.970 | 17.370 | 16.830 | 17.360 | 16.337 | 1,780,716 |
| 2024-10-21 | 16.960 | 17.020 | 16.690 | 16.950 | 15.951 | 1,923,452 |
| 2024-10-18 | 16.600 | 17.100 | 16.450 | 16.970 | 15.970 | 1,928,356 |
| 2024-10-17 | 17.080 | 17.150 | 16.600 | 16.640 | 15.659 | 1,297,792 |
| 2024-10-16 | 16.760 | 17.110 | 16.700 | 17.000 | 15.998 | 830,637 |
| 2024-10-15 | 17.260 | 17.350 | 16.920 | 16.930 | 15.932 | 1,374,464 |
| 2024-10-14 | 17.230 | 17.450 | 16.900 | 17.290 | 16.271 | 1,556,938 |
| 2024-10-11 | 17.730 | 17.800 | 17.060 | 17.220 | 16.205 | 1,449,080 |
| 2024-10-10 | 17.280 | 17.970 | 17.270 | 17.690 | 16.647 | 2,523,817 |
| 2024-10-09 | 18.790 | 18.790 | 17.260 | 17.270 | 16.252 | 4,224,065 |
| 2024-10-08 | 20.120 | 20.210 | 17.850 | 18.900 | 17.786 | 7,596,537 |
| 2024-09-30 | 17.900 | 18.700 | 17.480 | 18.450 | 17.362 | 6,691,161 |
| 2024-09-27 | 17.180 | 17.300 | 16.780 | 17.250 | 16.233 | 1,710,524 |
| 2024-09-26 | 15.870 | 16.650 | 15.800 | 16.650 | 15.668 | 1,925,012 |
| 2024-09-25 | 16.120 | 16.320 | 15.900 | 15.920 | 14.982 | 1,213,200 |
| 2024-09-24 | 15.290 | 15.980 | 15.290 | 15.950 | 15.010 | 1,299,582 |
| 2024-09-23 | 15.490 | 15.640 | 15.120 | 15.200 | 14.304 | 914,997 |
| 2024-09-20 | 15.460 | 15.710 | 15.330 | 15.490 | 14.577 | 921,905 |
| 2024-09-19 | 14.900 | 15.640 | 14.900 | 15.600 | 14.680 | 1,481,350 |
| 2024-09-18 | 15.480 | 15.520 | 14.760 | 14.890 | 14.012 | 1,075,022 |
| 2024-09-13 | 15.810 | 15.950 | 15.410 | 15.480 | 14.567 | 1,050,221 |
| 2024-09-12 | 16.310 | 16.430 | 15.830 | 15.890 | 14.953 | 1,531,494 |
| 2024-09-11 | 16.730 | 16.730 | 16.250 | 16.340 | 15.377 | 1,356,016 |
| 2024-09-10 | 16.850 | 16.850 | 16.570 | 16.720 | 15.734 | 1,323,492 |
| 2024-09-09 | 16.560 | 17.150 | 16.330 | 16.750 | 15.763 | 1,775,308 |
| 2024-09-06 | 17.290 | 17.600 | 16.810 | 16.860 | 15.866 | 2,601,247 |
| 2024-09-05 | 17.100 | 17.670 | 17.100 | 17.320 | 16.299 | 2,171,727 |
| 2024-09-04 | 17.050 | 17.410 | 17.050 | 17.300 | 16.280 | 1,939,996 |
| 2024-09-03 | 17.280 | 17.420 | 16.840 | 17.400 | 16.374 | 2,438,628 |
| 2024-09-02 | 16.780 | 17.670 | 16.780 | 17.400 | 16.374 | 3,801,542 |
| 2024-08-30 | 16.930 | 17.130 | 16.610 | 17.020 | 16.017 | 3,387,037 |
| 2024-08-29 | 16.580 | 17.290 | 16.550 | 17.080 | 16.073 | 4,363,093 |
| 2024-08-28 | 17.000 | 18.190 | 16.950 | 17.450 | 16.421 | 5,985,431 |
| 2024-08-27 | 15.330 | 16.820 | 15.250 | 16.820 | 15.828 | 4,220,982 |
| 2024-08-26 | 15.180 | 15.350 | 14.890 | 15.290 | 14.389 | 1,054,869 |
| 2024-08-23 | 14.610 | 15.450 | 14.550 | 15.010 | 14.125 | 1,531,153 |
| 2024-08-22 | 14.780 | 14.880 | 14.350 | 14.380 | 13.532 | 509,520 |
| 2024-08-21 | 15.080 | 15.080 | 14.640 | 14.800 | 13.928 | 302,808 |
| 2024-08-20 | 15.050 | 15.050 | 14.600 | 14.850 | 13.975 | 528,128 |
| 2024-08-19 | 15.160 | 15.350 | 15.000 | 15.030 | 14.144 | 637,412 |
| 2024-08-16 | 15.480 | 15.490 | 15.240 | 15.270 | 14.370 | 457,637 |
| 2024-08-15 | 15.680 | 15.680 | 15.080 | 15.440 | 14.530 | 637,483 |
| 2024-08-14 | 15.640 | 15.640 | 15.040 | 15.320 | 14.417 | 489,207 |
| 2024-08-13 | 15.280 | 15.290 | 15.030 | 15.280 | 14.379 | 273,839 |
| 2024-08-12 | 15.020 | 15.290 | 15.010 | 15.220 | 14.323 | 293,825 |
| 2024-08-09 | 15.400 | 15.440 | 15.190 | 15.240 | 14.342 | 304,361 |
| 2024-08-08 | 15.060 | 15.480 | 15.010 | 15.400 | 14.492 | 482,824 |
| 2024-08-07 | 15.310 | 15.350 | 15.100 | 15.160 | 14.266 | 345,116 |
| 2024-08-06 | 15.100 | 15.320 | 15.100 | 15.300 | 14.398 | 287,632 |
| 2024-08-05 | 15.130 | 15.450 | 15.020 | 15.060 | 14.172 | 468,928 |
| 2024-08-02 | 15.290 | 15.380 | 15.140 | 15.160 | 14.266 | 309,480 |
| 2024-08-01 | 15.370 | 15.450 | 15.130 | 15.280 | 14.379 | 377,364 |
| 2024-07-31 | 14.920 | 15.400 | 14.910 | 15.320 | 14.417 | 544,273 |
| 2024-07-30 | 14.870 | 15.050 | 14.730 | 14.950 | 14.069 | 200,509 |
| 2024-07-29 | 15.070 | 15.070 | 14.800 | 14.840 | 13.965 | 248,785 |
| 2024-07-26 | 14.980 | 15.120 | 14.840 | 15.000 | 14.116 | 269,656 |
| 2024-07-25 | 14.750 | 15.140 | 14.730 | 14.950 | 14.069 | 358,723 |
| 2024-07-24 | 15.250 | 15.360 | 14.810 | 14.830 | 13.956 | 481,044 |
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.