Zhejiang Wolwo Bio-Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	51.780	53.680	51.530	52.800	50.931	3,401,756
2022-11-03	50.100	52.330	50.010	51.750	49.918	2,916,762
2022-11-02	49.110	51.900	49.000	50.820	49.021	4,239,730
2022-11-01	47.160	49.990	46.300	49.950	48.182	4,127,679
2022-10-31	48.800	49.180	45.950	47.000	45.336	4,628,751
2022-10-28	50.500	51.580	49.100	49.290	47.545	2,578,759
2022-10-27	50.270	51.300	49.520	50.950	49.146	4,122,070
2022-10-26	47.570	50.980	47.570	50.160	48.384	4,734,506
2022-10-25	47.860	48.450	46.730	47.110	45.442	1,948,206
2022-10-24	49.000	50.060	47.880	48.350	46.638	1,995,608
2022-10-21	48.400	49.540	48.090	48.980	47.246	1,557,454
2022-10-20	48.360	50.220	48.080	48.790	47.063	2,648,726
2022-10-19	49.490	49.970	48.080	48.400	46.687	2,194,688
2022-10-18	48.780	50.500	47.870	49.650	47.892	3,347,855
2022-10-17	49.980	50.600	48.360	48.720	46.995	3,692,719
2022-10-14	47.940	50.980	47.440	50.290	48.510	5,049,488
2022-10-13	47.500	49.180	47.000	47.370	45.693	2,080,242
2022-10-12	47.420	47.880	45.330	47.700	46.011	1,945,878
2022-10-11	47.960	48.100	46.800	47.320	45.645	1,720,886
2022-10-10	48.970	49.180	46.800	47.700	46.011	2,465,905
2022-09-30	48.620	49.730	48.620	48.730	47.005	2,236,790
2022-09-29	47.740	49.980	47.730	48.860	47.130	3,404,591
2022-09-28	47.220	48.380	46.650	48.030	46.330	2,758,549
2022-09-27	42.540	47.800	42.410	47.590	45.905	3,572,810
2022-09-26	41.560	43.320	40.600	42.500	40.996	1,727,428
2022-09-23	41.990	42.520	40.860	41.320	39.857	1,728,978
2022-09-22	42.650	43.200	41.700	42.350	40.851	1,539,291
2022-09-21	45.430	45.640	42.530	43.050	41.526	1,837,013
2022-09-20	46.170	46.330	45.290	45.570	43.957	737,727
2022-09-19	46.600	46.720	45.210	45.850	44.227	1,092,646
2022-09-16	47.010	47.880	46.210	46.500	44.854	1,409,747
2022-09-15	48.010	48.420	46.800	47.000	45.336	1,124,320
2022-09-14	47.530	48.090	46.530	47.950	46.253	1,544,941
2022-09-13	46.940	48.550	46.500	47.660	45.973	1,958,981
2022-09-09	45.390	47.050	45.180	46.900	45.240	2,047,434
2022-09-08	45.860	46.240	45.080	45.400	43.793	822,778
2022-09-07	46.140	46.170	45.370	45.850	44.227	759,065
2022-09-06	46.760	46.980	45.550	46.070	44.439	1,009,325
2022-09-05	46.960	47.660	46.000	46.720	45.066	2,028,306
2022-09-02	46.470	47.790	46.250	46.900	45.240	1,378,377
2022-09-01	46.240	48.150	46.240	46.640	44.989	2,070,914
2022-08-31	45.170	46.880	45.170	46.280	44.642	1,894,536
2022-08-30	45.200	45.380	44.600	45.120	43.523	872,908
2022-08-29	45.600	46.470	44.900	45.200	43.600	1,434,387
2022-08-26	45.260	46.600	45.090	45.850	44.227	2,032,919
2022-08-25	44.200	45.100	44.200	44.590	43.012	951,780
2022-08-24	44.610	45.470	44.000	44.200	42.635	1,276,483
2022-08-23	46.500	46.500	44.670	44.970	43.378	2,408,827
2022-08-22	44.630	46.720	44.190	46.600	44.950	1,550,543
2022-08-19	45.510	45.940	44.870	44.930	43.340	1,194,395
2022-08-18	46.310	46.320	45.330	45.530	43.918	1,278,234
2022-08-17	45.900	46.640	45.480	46.320	44.680	1,300,455
2022-08-16	46.540	46.930	45.500	45.890	44.266	1,718,246
2022-08-15	47.400	47.400	46.180	46.640	44.989	1,504,700
2022-08-12	47.650	48.100	46.820	47.440	45.761	1,394,791
2022-08-11	46.620	47.860	46.260	47.680	45.992	1,826,066
2022-08-10	46.840	47.700	46.310	46.630	44.979	1,237,689
2022-08-09	47.710	48.080	46.370	46.780	45.124	1,617,327
2022-08-08	48.790	49.140	47.620	47.650	45.963	1,551,664
2022-08-05	48.080	49.240	47.800	48.820	47.092	2,406,984

← NewerPage 17 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.