Zhejiang Wolwo Bio-Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-26	18.420	18.710	18.360	18.540	18.160	3,510,600
2024-07-25	18.110	18.720	18.020	18.450	18.071	4,124,283
2024-07-24	18.650	18.920	18.180	18.200	17.827	6,054,058
2024-07-23	19.730	19.740	18.810	18.820	18.434	6,543,652
2024-07-22	19.730	20.000	19.560	19.740	19.335	5,563,658
2024-07-19	19.420	19.850	19.310	19.730	19.325	5,462,872
2024-07-18	19.390	19.710	19.130	19.640	19.237	6,322,667
2024-07-17	19.130	19.650	19.120	19.500	19.100	6,316,124
2024-07-16	19.000	19.210	18.880	19.110	18.718	3,277,600
2024-07-15	19.270	19.420	18.910	19.080	18.688	4,613,324
2024-07-12	19.330	19.850	19.330	19.460	19.061	6,842,634
2024-07-11	19.000	19.690	18.810	19.320	18.924	11,163,420
2024-07-10	18.880	19.190	18.590	18.600	18.218	6,470,404
2024-07-09	19.070	19.190	18.540	18.900	18.512	7,493,243
2024-07-08	19.670	19.710	18.910	19.060	18.669	4,785,887
2024-07-05	19.000	19.800	18.750	19.720	19.315	5,573,753
2024-07-04	19.530	19.870	18.860	19.000	18.610	4,790,520
2024-07-03	20.000	20.100	19.600	19.690	19.105	4,099,705
2024-07-02	20.170	20.290	19.950	20.030	19.435	4,162,897
2024-07-01	20.220	20.380	19.800	20.250	19.648	6,032,917
2024-06-28	20.780	20.910	20.140	20.220	19.619	7,830,071
2024-06-27	21.340	21.380	20.730	20.770	20.153	6,116,500
2024-06-26	19.840	21.390	19.830	21.320	20.686	11,165,720
2024-06-25	20.210	20.350	19.690	19.900	19.309	4,985,800
2024-06-24	20.510	20.520	19.950	20.210	19.609	5,346,418
2024-06-21	20.610	21.010	20.500	20.590	19.978	4,960,418
2024-06-20	21.310	21.540	20.700	20.710	20.094	5,039,714
2024-06-19	21.570	21.710	21.210	21.290	20.657	4,933,111
2024-06-18	21.850	22.040	21.510	21.570	20.929	5,068,132
2024-06-17	21.640	21.940	21.600	21.730	21.084	5,995,426
2024-06-14	22.760	22.890	20.850	21.950	21.298	15,825,310
2024-06-13	23.150	23.190	22.680	22.800	22.122	4,035,300
2024-06-12	22.710	23.480	22.710	23.180	22.491	5,023,927
2024-06-11	22.800	22.970	22.360	22.880	22.200	5,808,300
2024-06-07	22.720	23.130	22.690	22.920	22.239	3,316,613
2024-06-06	23.500	23.740	22.650	22.700	22.025	6,734,925
2024-06-05	23.510	23.950	23.380	23.540	22.840	3,975,152
2024-06-04	23.190	23.690	22.950	23.560	22.860	4,186,082
2024-06-03	23.490	23.670	23.010	23.230	22.540	4,675,202
2024-05-31	23.730	24.020	23.630	23.660	22.957	2,815,100
2024-05-30	23.600	23.800	23.300	23.630	22.928	4,038,300
2024-05-29	24.090	24.370	23.510	23.760	23.054	4,616,300
2024-05-28	24.410	24.560	23.980	24.190	23.471	4,173,274
2024-05-27	24.450	24.600	23.750	24.520	23.791	5,592,407
2024-05-24	24.920	25.190	24.420	24.460	23.733	5,327,168
2024-05-23	25.500	25.500	24.900	24.920	24.179	5,204,400
2024-05-22	25.730	25.860	25.370	25.590	24.829	5,259,800
2024-05-21	25.460	25.790	25.080	25.750	24.985	5,737,174
2024-05-20	24.780	25.730	24.650	25.550	24.791	7,919,542
2024-05-17	24.580	25.020	24.530	24.780	24.043	5,569,128
2024-05-16	24.890	25.050	24.410	24.560	23.830	5,850,900
2024-05-15	25.300	25.480	24.840	24.880	24.140	5,122,242
2024-05-14	24.970	25.800	24.960	25.430	24.674	6,521,298
2024-05-13	25.290	25.790	24.920	25.150	24.402	8,418,000
2024-05-10	26.470	26.780	25.510	25.530	24.771	12,596,957
2024-05-09	26.000	27.730	25.550	26.780	25.984	18,401,195
2024-05-08	26.100	27.400	25.650	26.290	25.509	21,321,103
2024-05-07	25.000	25.280	24.700	25.250	24.500	8,277,735
2024-05-06	24.500	24.970	24.390	24.780	24.043	7,896,752
2024-04-30	24.020	24.240	23.600	24.050	23.335	5,232,824

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-09	0.1500 CNY
2026-01-20	0.1000 CNY
2025-07-08	0.1200 CNY
2025-01-10	0.1000 CNY
2024-07-04	0.1850 CNY
2023-07-06	0.2000 CNY
2022-06-16	0.2010 CNY
2021-06-01	0.1600 CNY
2020-05-21	0.1800 CNY
2019-05-08	0.4500 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.