Zhejiang Wolwo Bio-Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	55.120	55.330	54.000	54.350	52.426	2,047,055
2023-02-03	55.600	56.300	54.430	55.110	53.159	1,432,724
2023-02-02	56.000	57.200	55.660	55.910	53.931	2,174,287
2023-02-01	56.600	56.990	55.800	56.100	54.114	1,956,015
2023-01-31	56.500	56.990	55.850	56.500	54.500	2,366,273
2023-01-30	55.830	57.470	55.590	57.000	54.982	3,580,559
2023-01-20	56.370	56.900	55.130	55.470	53.506	1,812,443
2023-01-19	56.470	56.880	55.200	56.370	54.375	1,761,633
2023-01-18	56.710	56.900	55.560	56.000	54.018	1,671,916
2023-01-17	56.950	57.430	56.400	56.710	54.702	1,868,224
2023-01-16	56.810	58.470	56.700	57.000	54.982	4,067,786
2023-01-13	54.510	57.180	54.410	57.000	54.982	3,911,844
2023-01-12	55.100	55.460	54.290	54.840	52.899	1,848,423
2023-01-11	55.300	57.490	54.830	55.300	53.342	2,852,249
2023-01-10	55.190	55.750	54.270	55.300	53.342	1,625,472
2023-01-09	54.510	55.640	54.170	55.180	53.227	1,748,737
2023-01-06	55.380	55.650	54.250	54.500	52.571	2,206,838
2023-01-05	54.770	56.340	54.600	55.300	53.342	1,672,021
2023-01-04	54.350	55.230	54.190	54.890	52.947	1,580,505
2023-01-03	54.790	55.730	53.910	54.360	52.436	2,847,945
2022-12-30	55.000	56.580	54.890	55.100	53.149	2,924,669
2022-12-29	54.050	55.480	53.900	55.100	53.149	2,261,537
2022-12-28	53.000	55.500	52.510	54.610	52.677	3,321,753
2022-12-27	51.660	53.530	50.640	52.850	50.979	2,152,273
2022-12-26	51.210	52.800	51.200	51.660	49.831	1,774,498
2022-12-23	51.100	51.300	50.510	51.170	49.359	1,467,271
2022-12-22	48.320	51.250	48.010	51.100	49.291	2,545,729
2022-12-21	48.930	49.250	47.880	48.300	46.590	1,307,567
2022-12-20	50.510	50.730	48.900	48.990	47.256	2,573,334
2022-12-19	52.150	52.740	50.520	50.850	49.050	1,483,815
2022-12-16	51.170	52.180	51.150	52.150	50.304	1,439,442
2022-12-15	52.030	52.890	51.400	51.630	49.802	1,438,150
2022-12-14	52.050	52.900	51.850	52.500	50.642	1,514,552
2022-12-13	52.470	53.090	51.600	52.260	50.410	1,818,969
2022-12-12	50.340	52.190	50.340	52.060	50.217	2,506,504
2022-12-09	50.410	50.700	49.840	50.670	48.876	2,395,804
2022-12-08	51.000	51.160	50.100	50.650	48.857	2,566,808
2022-12-07	50.930	51.650	49.680	51.230	49.416	2,135,990
2022-12-06	51.070	52.300	50.960	51.250	49.436	1,361,390
2022-12-05	51.690	52.390	51.200	51.430	49.609	2,112,213
2022-12-02	51.660	52.790	51.660	51.810	49.976	1,491,381
2022-12-01	51.000	52.370	50.660	51.990	50.150	2,261,960
2022-11-30	51.610	51.800	50.170	50.640	48.847	1,603,801
2022-11-29	50.150	52.200	50.090	51.610	49.783	2,533,207
2022-11-28	48.890	50.690	48.700	50.150	48.375	1,838,757
2022-11-25	50.310	50.590	48.960	49.400	47.651	1,885,388
2022-11-24	50.850	50.970	49.270	50.420	48.635	1,855,153
2022-11-23	50.660	51.100	49.500	50.300	48.519	2,078,562
2022-11-22	53.200	53.460	50.580	51.030	49.224	2,550,202
2022-11-21	51.980	53.220	50.850	53.200	51.317	3,119,208
2022-11-18	51.920	52.840	51.680	52.290	50.439	1,962,823
2022-11-17	51.500	52.890	51.290	51.990	50.150	1,873,394
2022-11-16	51.190	53.340	50.580	51.500	49.677	2,735,344
2022-11-15	50.700	51.600	49.540	50.990	49.185	2,400,675
2022-11-14	50.500	52.200	49.650	50.680	48.886	2,757,293
2022-11-11	52.200	52.700	50.500	50.770	48.973	3,493,301
2022-11-10	51.800	51.800	50.250	50.750	48.953	1,909,049
2022-11-09	51.190	52.950	50.800	51.510	49.687	2,055,073
2022-11-08	52.040	52.040	50.600	51.190	49.378	1,541,036
2022-11-07	52.990	53.290	51.580	51.800	49.966	3,301,587

← NewerPage 16 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.