Zhejiang Wolwo Bio-Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	47.540	48.300	46.050	47.780	46.089	2,467,119
2022-08-03	45.650	49.000	45.650	47.180	45.510	2,952,496
2022-08-02	46.510	47.420	44.970	45.980	44.352	2,789,228
2022-08-01	45.310	47.560	44.510	47.270	45.597	2,975,973
2022-07-29	46.750	46.980	45.550	45.670	44.053	2,443,740
2022-07-28	46.900	47.270	46.530	46.700	45.047	1,983,029
2022-07-27	47.010	47.260	45.930	46.880	45.220	2,972,576
2022-07-26	48.210	48.670	46.300	47.120	45.452	3,307,018
2022-07-25	47.820	48.390	47.100	47.900	46.204	3,043,059
2022-07-22	51.030	51.500	47.500	47.880	46.185	5,391,721
2022-07-21	53.240	53.390	48.040	51.000	49.195	6,457,167
2022-07-20	51.550	54.600	51.550	53.450	51.558	2,851,794
2022-07-19	51.880	52.370	51.030	51.720	49.889	1,353,073
2022-07-18	52.010	52.690	50.780	51.800	49.966	1,987,577
2022-07-15	52.680	53.280	51.700	52.500	50.642	1,782,764
2022-07-14	52.130	53.800	51.710	52.720	50.854	2,667,084
2022-07-13	52.470	53.500	51.620	52.160	50.314	1,969,271
2022-07-12	52.220	53.680	51.300	52.900	51.027	2,771,817
2022-07-11	53.430	53.430	51.600	52.230	50.381	2,608,411
2022-07-08	50.860	54.200	50.280	53.430	51.539	4,942,921
2022-07-07	51.010	51.070	49.800	50.420	48.635	1,930,382
2022-07-06	52.360	52.710	50.600	51.070	49.262	3,766,890
2022-07-05	52.960	52.990	51.700	52.720	50.854	2,763,494
2022-07-04	50.530	53.380	49.430	52.720	50.854	4,098,502
2022-07-01	52.020	52.400	49.900	50.250	48.471	2,761,511
2022-06-30	49.000	52.780	48.900	52.030	50.188	5,281,482
2022-06-29	48.200	50.440	48.150	49.230	47.487	5,123,345
2022-06-28	48.510	48.900	47.500	48.460	46.745	2,020,381
2022-06-27	48.740	49.840	48.400	48.500	46.783	1,846,673
2022-06-24	48.330	49.980	47.880	48.720	46.995	3,713,974
2022-06-23	46.520	48.840	46.200	48.570	46.851	3,248,781
2022-06-22	47.780	47.950	46.670	46.810	45.153	2,608,512
2022-06-21	48.530	48.970	47.200	47.580	45.896	2,169,094
2022-06-20	49.270	50.140	48.310	48.530	46.812	3,664,062
2022-06-17	45.830	49.810	45.080	49.800	48.037	7,621,703
2022-06-16	44.800	46.750	44.760	45.820	44.198	3,342,829
2022-06-15	45.380	46.340	44.000	44.560	42.789	4,175,741
2022-06-14	46.570	46.570	44.800	46.100	44.268	2,187,125
2022-06-13	44.990	46.880	44.500	46.610	44.757	2,797,412
2022-06-10	44.880	45.800	44.700	45.700	43.883	2,510,593
2022-06-09	46.130	46.730	44.860	45.300	43.499	1,905,976
2022-06-08	45.610	46.970	45.510	46.130	44.296	2,464,978
2022-06-07	46.700	46.920	45.590	46.030	44.200	2,291,312
2022-06-06	45.870	47.100	45.000	46.700	44.844	3,932,191
2022-06-02	45.240	46.400	44.710	45.850	44.027	2,698,179
2022-06-01	47.330	47.430	45.100	45.380	43.576	4,241,323
2022-05-31	42.170	48.010	41.630	47.100	45.228	6,627,174
2022-05-30	41.070	42.680	40.430	42.630	40.935	3,457,081
2022-05-27	41.190	41.850	40.410	40.810	39.188	1,687,340
2022-05-26	41.550	41.640	40.410	41.020	39.389	1,760,474
2022-05-25	41.460	42.090	41.060	41.500	39.850	2,007,580
2022-05-24	43.170	43.500	41.200	41.300	39.658	3,002,238
2022-05-23	43.610	44.150	42.900	43.300	41.579	1,305,926
2022-05-20	42.510	44.860	42.450	43.490	41.761	2,582,521
2022-05-19	42.240	42.960	42.190	42.700	41.003	1,435,505
2022-05-18	43.090	44.000	42.500	42.800	41.099	2,530,996
2022-05-17	43.400	43.490	42.000	43.270	41.550	1,807,619
2022-05-16	43.360	44.290	42.590	43.420	41.694	3,210,621
2022-05-13	43.560	43.600	42.400	42.900	41.195	1,952,758
2022-05-12	42.290	43.620	42.110	43.060	41.348	2,449,105

← NewerPage 18 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.