Zhejiang Wolwo Bio-Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	23.710	24.240	23.300	24.020	23.306	3,286,346
2024-01-24	23.460	23.820	22.720	23.710	23.005	4,579,073
2024-01-23	23.010	23.650	22.940	23.340	22.646	3,039,303
2024-01-22	24.600	24.600	22.950	23.000	22.316	3,024,560
2024-01-19	24.390	24.820	24.300	24.650	23.917	2,988,880
2024-01-18	24.330	24.790	23.680	24.410	23.684	3,780,412
2024-01-17	25.440	25.550	24.460	24.460	23.733	2,528,381
2024-01-16	25.580	25.680	25.050	25.440	24.684	2,173,500
2024-01-15	25.830	26.060	25.480	25.590	24.829	2,876,800
2024-01-12	26.110	26.500	25.850	25.870	25.101	2,634,193
2024-01-11	25.800	26.190	25.520	26.160	25.382	3,199,544
2024-01-10	25.300	26.120	25.020	25.600	24.839	2,513,051
2024-01-09	25.930	25.950	25.000	25.440	24.684	3,555,851
2024-01-08	26.740	26.740	25.720	25.730	24.965	3,660,485
2024-01-05	27.880	27.880	26.700	26.750	25.955	3,075,672
2024-01-04	28.520	28.790	27.770	27.790	26.964	1,922,562
2024-01-03	28.590	28.900	28.320	28.550	27.701	1,746,738
2024-01-02	29.000	29.100	28.280	28.600	27.750	2,554,180
2023-12-29	28.240	29.090	28.200	29.000	28.138	3,743,724
2023-12-28	26.930	28.300	26.880	28.180	27.342	3,498,151
2023-12-27	27.070	27.200	26.680	27.020	26.217	1,585,016
2023-12-26	27.130	27.340	26.770	27.120	26.314	2,123,586
2023-12-25	27.150	27.490	27.030	27.080	26.275	1,703,762
2023-12-22	27.670	27.870	27.080	27.200	26.392	2,471,537
2023-12-21	27.600	27.880	27.350	27.740	26.915	1,487,700
2023-12-20	27.920	28.300	27.620	27.620	26.799	2,249,661
2023-12-19	27.730	28.000	27.600	27.830	27.003	1,656,005
2023-12-18	27.890	28.210	27.700	27.780	26.954	1,909,149
2023-12-15	28.530	28.820	27.990	28.040	27.207	2,354,962
2023-12-14	28.690	29.380	28.400	28.400	27.556	2,765,416
2023-12-13	28.650	29.100	28.460	28.510	27.663	2,116,109
2023-12-12	29.140	29.140	28.350	28.810	27.954	3,425,123
2023-12-11	28.560	29.290	28.000	29.180	28.313	3,676,748
2023-12-08	28.520	29.060	28.290	28.770	27.915	3,573,635
2023-12-07	29.290	29.290	28.370	28.500	27.653	3,200,383
2023-12-06	28.300	29.750	28.300	29.320	28.449	3,760,293
2023-12-05	29.220	29.400	28.550	28.600	27.750	3,603,884
2023-12-04	29.650	29.670	28.480	29.300	28.429	4,762,452
2023-12-01	30.060	30.070	29.310	29.580	28.701	3,360,791
2023-11-30	29.750	30.110	29.430	30.070	29.176	3,658,178
2023-11-29	29.950	30.140	29.730	29.840	28.953	2,515,800
2023-11-28	29.590	30.300	29.140	29.940	29.050	3,499,379
2023-11-27	29.880	29.930	29.070	29.610	28.730	5,209,082
2023-11-24	30.350	30.360	29.650	29.970	29.079	5,996,094
2023-11-23	29.630	30.610	29.510	30.540	29.632	6,009,097
2023-11-22	29.790	30.350	29.550	29.900	29.011	4,884,619
2023-11-21	29.960	30.200	29.540	29.900	29.011	4,153,320
2023-11-20	29.490	30.050	29.310	29.900	29.011	3,283,155
2023-11-17	29.440	29.520	29.160	29.330	28.458	2,567,600
2023-11-16	29.700	29.920	29.450	29.450	28.575	2,540,972
2023-11-15	29.850	30.080	29.590	29.700	28.817	2,566,713
2023-11-14	29.480	29.830	29.450	29.700	28.817	2,844,023
2023-11-13	29.600	29.750	29.230	29.530	28.652	3,182,089
2023-11-10	29.380	29.650	29.100	29.520	28.643	3,664,387
2023-11-09	29.780	30.100	29.350	29.370	28.497	3,344,270
2023-11-08	29.580	30.050	29.370	29.880	28.992	4,368,335
2023-11-07	29.560	29.810	29.310	29.580	28.701	3,224,837
2023-11-06	28.940	29.860	28.900	29.560	28.681	4,469,866
2023-11-03	28.370	28.780	28.300	28.650	27.798	2,832,251
2023-11-02	28.890	28.920	28.340	28.450	27.604	2,806,148

← NewerPage 12 of 21 · 1,219 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.