Zhejiang Wufangzhai Industry Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	16.140	16.300	14.920	15.320	15.320	13,185,966
2026-10-15	14.820	16.470	14.720	16.470	16.470	8,757,199
2026-10-14	15.000	15.210	14.870	14.970	14.970	2,302,404
2026-10-13	15.000	15.160	14.690	15.060	15.060	1,326,800
2026-10-12	15.300	15.400	15.000	15.090	15.090	2,130,129
2026-10-09	15.400	15.400	14.990	15.320	15.320	1,753,400
2026-10-08	15.040	15.370	15.040	15.330	15.330	1,599,928
2026-09-30	15.250	15.410	15.100	15.200	15.200	1,358,384
2026-09-29	15.290	15.400	15.040	15.150	15.150	1,326,800
2026-09-28	15.140	15.360	15.060	15.270	15.270	1,949,204
2026-09-24	15.230	15.310	15.080	15.100	15.100	1,483,400
2026-09-23	15.300	15.370	15.050	15.170	15.170	1,618,140
2026-09-22	15.080	15.300	14.950	15.260	15.260	1,545,328
2026-09-21	14.810	15.250	14.650	15.170	15.170	2,585,344
2026-09-18	14.810	14.930	14.610	14.810	14.810	1,630,399
2026-09-17	14.630	14.800	14.380	14.790	14.790	1,966,092
2026-09-16	14.580	14.670	14.320	14.630	14.630	1,881,100
2026-09-15	14.830	14.840	14.510	14.510	14.510	2,189,140
2026-09-14	14.710	14.930	14.580	14.830	14.830	2,332,540
2026-09-11	15.320	15.430	14.710	14.810	14.810	2,452,396
2026-09-10	16.050	16.050	15.440	15.480	15.480	2,433,740
2026-09-09	16.270	16.270	15.840	15.900	15.900	2,589,579
2026-09-08	16.150	16.390	16.070	16.270	16.270	2,979,970
2026-09-07	16.150	16.400	16.050	16.140	16.140	3,867,234
2026-09-04	16.120	16.540	15.980	16.230	16.230	4,562,680
2026-09-03	15.890	16.690	15.890	16.160	16.160	5,421,784
2026-09-02	15.940	16.120	15.600	16.010	16.010	6,294,960
2026-09-01	15.600	16.260	15.500	15.880	15.880	7,149,689
2026-08-31	15.340	16.160	15.340	15.650	15.650	8,486,117
2026-08-28	16.740	16.740	15.500	15.570	15.570	12,042,207
2026-08-27	15.700	15.880	15.700	15.880	15.880	3,596,699
2026-08-26	14.280	14.520	14.200	14.440	14.440	1,018,367
2026-08-25	14.390	14.400	14.130	14.360	14.360	1,111,992
2026-08-24	14.140	14.310	13.960	14.170	14.170	1,034,443
2026-08-21	14.180	14.280	13.980	14.150	14.150	1,120,500
2026-08-20	14.000	14.350	14.000	14.280	14.280	1,033,857
2026-08-19	14.260	14.580	14.130	14.140	14.140	1,405,840
2026-08-18	14.190	14.620	14.190	14.450	14.450	1,471,397
2026-08-17	14.320	14.390	14.000	14.320	14.320	1,605,140
2026-08-14	14.390	14.770	13.680	14.290	14.290	1,927,900
2026-08-13	14.630	14.750	14.420	14.420	14.420	858,492
2026-08-12	14.520	14.670	14.470	14.650	14.650	657,468
2026-08-11	14.610	14.650	14.450	14.540	14.540	626,512
2026-08-10	14.100	14.680	14.070	14.610	14.610	1,942,566
2026-08-07	14.160	14.160	13.900	14.060	14.060	880,914
2026-08-06	14.270	14.270	13.920	14.150	14.150	962,820
2026-08-05	14.300	14.450	13.980	14.400	14.400	1,009,032
2026-08-04	14.520	14.550	14.220	14.300	14.300	1,085,098
2026-08-03	14.210	14.490	14.030	14.450	14.450	770,540
2026-07-31	14.000	14.300	13.920	14.210	14.210	1,053,560
2026-07-30	14.250	14.340	14.000	14.170	14.170	1,328,760
2026-07-29	13.690	14.350	13.670	14.240	14.240	1,889,127
2026-07-28	13.630	13.710	13.480	13.670	13.670	725,900
2026-07-27	13.340	13.770	13.210	13.590	13.590	739,580
2026-07-24	13.630	13.690	13.230	13.250	13.250	585,384
2026-07-23	13.340	13.630	13.340	13.590	13.590	726,940
2026-07-22	13.600	13.850	13.450	13.460	13.460	1,066,560
2026-07-21	14.030	14.150	13.570	13.690	13.690	1,630,380
2026-07-20	13.790	14.300	13.790	14.040	14.040	1,775,023
2026-07-17	13.930	14.210	13.830	13.930	13.930	2,616,519

Page 1 of 5 · 241 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.