Zhejiang Wolwo Bio-Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	45.930	46.220	44.700	44.990	43.397	1,967,620
2023-05-04	46.120	46.990	45.800	45.930	44.304	2,126,832
2023-04-28	46.800	47.720	45.900	46.300	44.661	3,391,416
2023-04-27	45.450	47.470	45.450	47.200	45.529	3,525,252
2023-04-26	44.310	46.560	43.880	45.530	43.918	4,178,034
2023-04-25	43.500	44.600	43.200	43.990	42.433	3,796,140
2023-04-24	44.620	44.780	42.800	43.650	42.105	4,878,101
2023-04-21	45.500	46.310	43.310	44.480	42.905	4,647,483
2023-04-20	46.950	47.520	45.520	46.310	44.671	2,611,050
2023-04-19	47.530	47.850	46.800	47.010	45.346	1,590,038
2023-04-18	48.600	48.700	47.530	47.570	45.886	1,782,211
2023-04-17	48.110	49.140	48.110	48.600	46.880	1,970,968
2023-04-14	49.100	49.670	48.020	48.110	46.407	2,527,773
2023-04-13	47.860	49.680	47.630	48.840	47.111	3,668,266
2023-04-12	48.610	49.080	47.870	48.000	46.301	1,806,555
2023-04-11	49.990	50.280	48.300	48.600	46.880	2,775,393
2023-04-10	48.560	50.170	48.500	49.720	47.960	2,911,274
2023-04-07	47.080	49.310	46.810	49.060	47.323	3,050,708
2023-04-06	47.020	47.580	46.610	46.800	45.143	1,605,182
2023-04-04	47.110	47.490	46.160	47.030	45.365	3,879,904
2023-04-03	47.990	48.090	47.120	47.210	45.539	2,241,314
2023-03-31	48.030	48.580	47.070	47.600	45.915	2,060,503
2023-03-30	47.690	48.500	47.690	48.030	46.330	1,584,322
2023-03-29	48.860	49.000	47.150	48.000	46.301	2,556,700
2023-03-28	49.100	49.640	48.650	48.860	47.130	1,714,700
2023-03-27	49.300	49.800	48.600	48.950	47.217	1,455,981
2023-03-24	49.850	50.390	48.970	49.300	47.555	1,743,074
2023-03-23	50.170	50.510	49.540	49.880	48.114	1,186,048
2023-03-22	51.100	51.100	49.220	50.270	48.490	2,019,446
2023-03-21	50.400	51.280	50.150	50.700	48.905	1,631,546
2023-03-20	51.520	51.650	50.340	50.540	48.751	1,534,607
2023-03-17	52.030	52.570	51.300	51.320	49.503	1,628,124
2023-03-16	51.920	52.850	51.770	52.020	50.179	1,522,888
2023-03-15	52.430	53.490	51.660	51.850	50.015	1,516,676
2023-03-14	52.710	53.300	52.250	52.430	50.574	1,011,095
2023-03-13	52.730	53.150	52.230	52.770	50.902	1,258,456
2023-03-10	51.710	53.500	51.590	52.760	50.892	2,204,030
2023-03-09	52.030	52.210	51.020	52.090	50.246	1,347,933
2023-03-08	50.780	51.500	50.400	51.470	49.648	1,274,742
2023-03-07	52.200	52.440	50.920	50.950	49.146	1,632,919
2023-03-06	51.610	52.870	51.330	52.120	50.275	1,710,418
2023-03-03	51.810	52.330	51.160	51.610	49.783	1,737,150
2023-03-02	52.640	53.160	51.780	51.810	49.976	1,591,182
2023-03-01	52.800	53.640	52.250	52.790	50.921	1,851,210
2023-02-28	52.090	52.900	52.000	52.720	50.854	1,404,115
2023-02-27	52.340	52.520	51.390	52.090	50.246	2,950,569
2023-02-24	53.690	53.760	51.990	52.350	50.497	1,851,810
2023-02-23	53.530	54.290	52.720	53.150	51.269	1,416,823
2023-02-22	53.500	54.380	53.010	53.540	51.645	1,129,000
2023-02-21	53.260	53.890	53.030	53.690	51.789	1,264,109
2023-02-20	52.320	53.550	51.350	53.320	51.432	2,360,170
2023-02-17	52.800	53.490	52.300	52.760	50.892	1,589,434
2023-02-16	53.690	54.320	52.800	53.230	51.346	1,915,377
2023-02-15	54.440	54.590	53.260	53.500	51.606	1,241,025
2023-02-14	54.200	55.190	54.020	54.590	52.658	1,804,532
2023-02-13	54.060	55.470	53.520	54.170	52.252	2,580,443
2023-02-10	53.490	54.350	53.400	54.030	52.117	2,784,195
2023-02-09	53.490	54.130	53.030	53.600	51.703	2,133,090
2023-02-08	53.430	53.950	53.050	53.490	51.596	1,592,966
2023-02-07	54.390	55.070	53.300	53.600	51.703	1,633,446

← NewerPage 15 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.