Zhejiang Wolwo Bio-Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	28.970	29.050	28.340	28.710	27.857	3,231,500
2023-10-31	28.500	29.070	28.340	28.920	28.060	4,321,895
2023-10-30	28.000	28.760	27.860	28.520	27.672	5,168,408
2023-10-27	27.090	28.300	26.760	28.110	27.274	6,191,638
2023-10-26	26.150	27.000	26.150	26.980	26.178	4,044,932
2023-10-25	27.130	27.490	26.420	26.630	25.838	4,597,602
2023-10-24	27.050	27.410	26.670	27.060	26.256	3,454,182
2023-10-23	27.320	27.360	26.650	26.920	26.120	2,899,990
2023-10-20	27.600	28.190	27.170	27.360	26.547	3,673,755
2023-10-19	27.840	28.160	27.580	27.630	26.809	2,834,155
2023-10-18	28.850	28.850	27.880	28.070	27.236	3,851,008
2023-10-17	29.410	29.550	28.550	28.860	28.002	3,716,300
2023-10-16	30.240	30.470	29.200	29.360	28.487	4,948,308
2023-10-13	29.810	30.340	29.630	30.240	29.341	4,382,089
2023-10-12	30.030	30.590	29.670	30.010	29.118	3,947,800
2023-10-11	28.790	30.780	28.790	30.020	29.128	8,360,801
2023-10-10	29.450	29.800	28.640	28.790	27.934	4,207,205
2023-10-09	29.760	29.860	29.060	29.420	28.546	3,268,795
2023-09-28	29.990	30.150	29.700	29.750	28.866	3,287,508
2023-09-27	29.130	30.140	29.010	29.990	29.099	5,053,793
2023-09-26	29.600	29.650	29.100	29.100	28.235	2,698,928
2023-09-25	29.150	29.750	29.110	29.570	28.691	3,740,144
2023-09-22	28.900	29.380	28.790	29.360	28.487	3,428,541
2023-09-21	29.250	29.370	28.980	29.050	28.187	2,950,900
2023-09-20	29.490	29.680	29.280	29.400	28.526	2,915,708
2023-09-19	30.050	30.190	29.470	29.750	28.866	3,344,856
2023-09-18	29.170	30.250	29.160	29.990	29.099	5,930,797
2023-09-15	28.910	29.780	28.740	29.280	28.410	5,366,469
2023-09-14	29.010	29.180	28.610	28.840	27.983	3,398,700
2023-09-13	29.200	29.480	28.830	29.000	28.138	3,087,510
2023-09-12	29.490	29.720	29.110	29.300	28.429	3,455,984
2023-09-11	28.680	29.760	28.530	29.370	28.497	6,750,004
2023-09-08	28.360	29.050	28.130	28.630	27.779	3,792,151
2023-09-07	29.780	29.800	28.350	28.460	27.614	6,949,880
2023-09-06	30.710	30.710	29.610	29.820	28.934	6,925,827
2023-09-05	31.800	31.980	30.810	30.860	29.943	5,153,680
2023-09-04	31.970	32.390	31.620	31.700	30.758	3,779,962
2023-09-01	31.960	32.230	31.590	31.780	30.835	2,204,607
2023-08-31	31.970	32.250	31.630	31.960	31.010	5,659,520
2023-08-30	31.950	32.860	31.850	31.950	31.000	3,069,580
2023-08-29	30.730	32.180	30.600	32.140	31.185	3,813,752
2023-08-28	34.000	34.300	30.750	30.880	29.962	5,285,628
2023-08-25	31.100	32.140	30.840	31.440	30.506	3,516,319
2023-08-24	30.560	31.590	30.180	31.390	30.457	4,582,005
2023-08-23	31.660	32.110	30.460	30.610	29.700	5,038,751
2023-08-22	32.890	33.300	31.130	31.820	30.874	5,075,229
2023-08-21	33.300	33.550	32.880	32.890	31.912	2,404,830
2023-08-18	33.920	34.280	33.350	33.400	32.407	2,078,107
2023-08-17	33.900	34.460	33.600	34.090	33.077	2,342,300
2023-08-16	34.210	34.630	33.750	34.060	33.048	2,552,185
2023-08-15	34.780	34.780	33.700	34.220	33.203	2,954,348
2023-08-14	34.400	34.980	33.900	34.780	33.746	2,729,279
2023-08-11	35.120	36.070	34.710	34.780	33.746	3,814,568
2023-08-10	35.050	35.750	34.700	35.220	34.173	2,740,495
2023-08-09	34.720	36.300	34.550	35.280	34.231	6,063,640
2023-08-08	34.960	35.250	34.120	34.610	33.581	3,747,929
2023-08-07	36.680	36.690	34.860	34.960	33.921	5,747,840
2023-08-04	37.370	37.960	36.570	36.680	35.590	3,518,603
2023-08-03	36.860	37.700	36.710	37.360	36.250	2,718,596
2023-08-02	37.970	37.990	36.700	37.000	35.900	4,360,296

← NewerPage 13 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.