Zhejiang Wolwo Bio-Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	37.630	38.990	37.360	37.970	36.841	4,599,295
2023-07-31	39.500	39.810	37.500	37.870	36.744	8,708,224
2023-07-28	39.000	41.940	38.750	39.820	38.636	8,900,717
2023-07-27	37.000	40.280	36.810	39.700	38.520	11,198,224
2023-07-26	35.210	37.550	35.110	37.520	36.405	7,723,033
2023-07-25	35.400	35.640	34.880	35.350	34.299	3,011,003
2023-07-24	34.740	35.530	34.430	34.790	33.756	2,699,131
2023-07-21	33.670	35.150	33.410	34.700	33.669	4,468,647
2023-07-20	34.030	34.470	33.660	33.680	32.679	1,768,413
2023-07-19	34.090	34.400	33.830	34.090	33.077	1,634,144
2023-07-18	34.660	34.680	34.080	34.250	33.232	2,022,320
2023-07-17	35.080	35.170	34.000	34.360	33.339	3,829,542
2023-07-14	35.110	36.360	34.910	35.170	34.125	6,272,549
2023-07-13	34.640	35.050	34.430	35.030	33.989	3,391,064
2023-07-12	34.680	35.540	34.290	34.640	33.610	5,455,378
2023-07-11	33.890	34.940	33.890	34.580	33.552	4,077,871
2023-07-10	33.380	34.820	33.260	33.950	32.941	3,861,710
2023-07-07	33.180	33.630	32.960	33.430	32.436	2,402,869
2023-07-06	33.990	34.080	33.280	33.310	32.320	2,582,157
2023-07-05	34.360	34.550	34.060	34.190	32.980	2,272,485
2023-07-04	34.540	34.540	34.000	34.360	33.144	2,985,000
2023-07-03	33.630	34.580	33.560	34.550	33.327	4,288,461
2023-06-30	33.420	34.030	33.070	33.630	32.440	2,534,396
2023-06-29	33.460	33.830	33.240	33.440	32.256	2,426,804
2023-06-28	33.580	33.750	33.220	33.500	32.314	2,422,300
2023-06-27	33.400	34.000	33.260	33.420	32.237	3,668,900
2023-06-26	32.900	33.480	32.550	33.250	32.073	2,983,285
2023-06-21	33.740	33.840	32.990	33.000	31.832	2,920,679
2023-06-20	33.820	34.150	33.690	33.740	32.546	2,960,393
2023-06-19	33.480	34.030	33.110	33.840	32.642	4,839,767
2023-06-16	34.600	34.920	33.050	33.480	32.295	8,531,182
2023-06-15	33.690	34.540	33.300	34.280	33.067	4,915,279
2023-06-14	33.500	34.000	33.190	33.690	32.497	2,904,220
2023-06-13	33.990	34.150	33.350	33.370	32.189	2,723,672
2023-06-12	33.750	34.150	33.150	33.840	32.642	4,306,900
2023-06-09	33.790	34.680	33.500	33.740	32.546	5,506,268
2023-06-08	34.490	34.490	33.610	33.790	32.594	3,485,786
2023-06-07	35.000	35.320	33.970	34.180	32.970	3,616,557
2023-06-06	36.240	36.370	34.930	35.050	33.809	4,062,409
2023-06-05	37.470	37.560	36.300	36.350	35.063	3,149,810
2023-06-02	37.490	37.840	37.210	37.500	36.173	2,548,156
2023-06-01	37.880	38.570	37.450	37.510	36.182	3,195,852
2023-05-31	38.620	39.150	37.850	38.130	36.780	2,627,555
2023-05-30	39.440	40.060	37.700	38.560	37.195	4,612,166
2023-05-29	40.390	40.660	39.460	39.780	38.372	2,052,441
2023-05-26	39.830	40.700	39.450	40.300	38.873	2,345,300
2023-05-25	40.180	40.630	39.210	39.780	38.372	3,187,836
2023-05-24	41.720	41.880	40.140	40.180	38.758	3,435,827
2023-05-23	41.360	42.340	41.360	42.060	40.571	2,032,164
2023-05-22	42.130	42.200	41.280	41.450	39.983	2,067,729
2023-05-19	41.300	42.300	41.200	42.020	40.533	2,490,891
2023-05-18	42.250	42.450	41.300	41.610	40.137	2,251,910
2023-05-17	42.400	42.570	42.010	42.290	40.793	1,062,912
2023-05-16	42.650	42.710	42.060	42.500	40.996	2,305,432
2023-05-15	42.710	42.930	41.900	42.600	41.092	2,187,853
2023-05-12	42.820	43.270	42.300	42.820	41.304	1,739,080
2023-05-11	43.700	44.700	42.640	42.820	41.304	2,608,453
2023-05-10	43.100	44.040	42.910	43.780	42.230	2,196,917
2023-05-09	44.260	44.420	43.000	43.050	41.526	2,512,914
2023-05-08	45.180	45.800	43.630	44.280	42.713	2,970,318

← NewerPage 14 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.