Zhejiang Wolwo Bio-Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-30	24.020	24.240	23.600	24.050	23.335	5,232,824
2024-04-29	23.500	24.400	23.450	24.100	23.384	9,262,966
2024-04-26	23.250	23.750	23.130	23.690	22.986	6,055,600
2024-04-25	23.250	23.730	23.060	23.350	22.656	4,602,100
2024-04-24	23.040	23.310	22.710	23.260	22.569	5,108,442
2024-04-23	22.600	23.300	22.380	23.270	22.578	5,543,728
2024-04-22	22.140	23.480	22.100	22.740	22.064	6,427,262
2024-04-19	22.800	22.950	22.000	22.100	21.443	4,692,111
2024-04-18	22.500	23.220	22.130	22.790	22.113	3,852,900
2024-04-17	22.500	22.980	22.140	22.600	21.928	4,057,105
2024-04-16	23.300	23.750	22.360	22.360	21.695	5,570,896
2024-04-15	22.350	23.600	22.340	23.150	22.462	6,110,287
2024-04-12	22.460	22.750	21.980	22.350	21.686	2,257,083
2024-04-11	22.440	22.830	22.300	22.340	21.676	2,141,333
2024-04-10	23.060	23.080	22.380	22.620	21.948	2,355,800
2024-04-09	22.720	23.340	22.580	23.100	22.413	3,131,066
2024-04-08	23.600	23.600	22.650	22.650	21.977	3,234,932
2024-04-03	23.780	23.940	23.470	23.600	22.899	2,524,927
2024-04-02	24.280	24.290	23.650	23.840	23.131	3,453,730
2024-04-01	23.010	24.440	23.010	24.400	23.675	5,737,028
2024-03-29	22.780	22.860	22.300	22.730	22.054	1,768,792
2024-03-28	22.700	23.080	22.550	22.800	22.122	2,902,750
2024-03-27	23.290	23.580	22.700	22.720	22.045	2,690,716
2024-03-26	23.400	23.600	23.100	23.240	22.549	2,493,550
2024-03-25	23.990	24.390	23.400	23.470	22.772	3,654,796
2024-03-22	24.890	25.070	24.050	24.090	23.374	4,443,760
2024-03-21	25.440	25.610	24.930	24.990	24.247	3,988,045
2024-03-20	25.540	25.840	25.280	25.550	24.791	3,601,101
2024-03-19	26.280	26.290	25.530	25.540	24.781	3,312,801
2024-03-18	25.720	26.060	25.150	26.050	25.276	4,338,919
2024-03-15	25.670	26.290	25.000	25.530	24.771	4,964,519
2024-03-14	26.700	27.080	25.500	25.730	24.965	6,971,950
2024-03-13	25.950	26.000	25.260	25.700	24.936	3,557,566
2024-03-12	25.500	26.000	25.280	25.900	25.130	4,134,216
2024-03-11	24.800	25.520	24.350	25.400	24.645	4,134,396
2024-03-08	24.560	24.830	24.170	24.460	23.733	2,937,008
2024-03-07	25.510	25.660	24.360	24.420	23.694	3,993,423
2024-03-06	25.850	25.900	25.060	25.440	24.684	3,506,456
2024-03-05	25.920	26.150	25.400	25.820	25.053	4,458,242
2024-03-04	25.840	26.840	25.760	26.150	25.373	6,149,503
2024-03-01	25.980	26.150	25.600	25.970	25.198	5,037,772
2024-02-29	25.090	26.180	25.020	26.150	25.373	6,059,673
2024-02-28	26.140	27.100	25.240	25.360	24.606	9,551,772
2024-02-27	24.960	26.180	24.820	25.840	25.072	9,223,491
2024-02-26	24.660	25.360	24.350	24.900	24.160	6,407,376
2024-02-23	24.600	24.780	23.930	24.780	24.043	7,674,219
2024-02-22	24.480	24.880	24.350	24.660	23.927	4,268,332
2024-02-21	24.130	25.290	24.000	24.530	23.801	7,304,202
2024-02-20	24.100	25.330	24.100	24.760	24.024	5,838,312
2024-02-19	24.640	24.950	23.880	24.490	23.762	7,429,364
2024-02-08	25.740	26.800	24.390	24.590	23.859	13,487,949
2024-02-07	23.300	25.840	23.200	25.730	24.965	14,429,325
2024-02-06	19.230	23.410	19.110	23.300	22.607	11,260,665
2024-02-05	19.880	20.500	18.440	19.510	18.930	8,022,172
2024-02-02	21.040	21.300	19.500	20.080	19.483	4,782,520
2024-02-01	21.360	21.700	20.830	21.000	20.376	3,760,109
2024-01-31	21.910	22.210	21.150	21.360	20.725	4,175,418
2024-01-30	22.750	22.860	22.010	22.010	21.356	2,581,221
2024-01-29	23.300	23.660	22.770	22.820	22.142	2,608,727
2024-01-26	24.000	24.180	23.190	23.280	22.588	2,554,547

← NewerPage 11 of 21 · 1,213 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.