Zhejiang Wolwo Bio-Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	43.440	44.340	42.700	42.830	41.127	3,900,650
2022-05-10	42.770	43.880	42.040	43.450	41.723	3,249,111
2022-05-09	44.830	45.050	42.310	43.260	41.540	4,140,469
2022-05-06	39.880	45.650	39.600	44.280	42.520	6,825,842
2022-05-05	40.480	41.760	40.120	40.800	39.178	4,600,381
2022-04-29	38.970	41.160	38.700	40.940	39.313	6,317,198
2022-04-28	38.590	40.300	37.810	39.560	37.987	9,511,609
2022-04-27	33.000	38.400	32.840	38.400	36.874	8,008,375
2022-04-26	32.480	32.990	31.590	32.000	30.728	2,945,436
2022-04-25	34.130	34.130	32.480	32.800	31.496	3,498,710
2022-04-22	33.900	34.470	33.120	33.970	32.620	1,958,477
2022-04-21	35.260	35.600	33.900	33.910	32.562	3,119,960
2022-04-20	35.350	36.150	35.350	35.530	34.118	1,866,233
2022-04-19	35.510	36.640	34.920	35.350	33.945	2,501,004
2022-04-18	36.000	36.000	34.830	35.510	34.098	2,368,623
2022-04-15	35.830	36.500	35.250	36.380	34.934	2,121,576
2022-04-14	36.150	37.300	35.760	35.960	34.531	2,393,752
2022-04-13	37.090	37.170	35.670	35.970	34.540	2,780,379
2022-04-12	34.990	37.240	34.400	37.230	35.750	4,418,024
2022-04-11	35.770	36.000	34.510	34.880	33.494	2,955,562
2022-04-08	36.810	36.980	35.540	36.050	34.617	2,272,053
2022-04-07	37.780	38.240	36.710	36.710	35.251	3,068,695
2022-04-06	38.200	39.130	37.780	37.870	36.365	2,529,539
2022-04-01	38.400	38.700	37.380	37.950	36.441	3,131,541
2022-03-31	39.800	40.080	38.400	38.800	37.258	3,003,396
2022-03-30	38.740	39.960	38.290	39.760	38.180	2,707,654
2022-03-29	39.040	39.490	38.530	38.740	37.200	1,425,300
2022-03-28	39.180	39.520	38.500	38.790	37.248	2,043,489
2022-03-25	40.330	40.950	39.300	39.300	37.738	1,909,626
2022-03-24	40.680	40.880	39.800	40.550	38.938	2,685,405
2022-03-23	39.920	41.200	39.740	40.670	39.053	2,035,602
2022-03-22	40.850	40.850	39.530	40.010	38.420	2,143,839
2022-03-21	40.040	41.050	40.040	40.500	38.890	2,661,052
2022-03-18	39.800	40.550	39.500	40.310	38.708	2,264,038
2022-03-17	38.710	41.300	38.020	40.020	38.429	4,109,284
2022-03-16	37.770	38.490	35.800	38.240	36.720	4,864,459
2022-03-15	39.270	39.350	36.910	37.150	35.673	3,386,009
2022-03-14	40.600	40.670	39.360	39.450	37.882	2,704,091
2022-03-11	38.400	40.740	38.000	40.530	38.919	4,259,731
2022-03-10	39.650	40.220	38.200	39.030	37.479	4,078,403
2022-03-09	41.130	41.490	37.710	38.750	37.210	5,508,858
2022-03-08	42.090	43.230	40.910	40.960	39.332	3,457,840
2022-03-07	43.500	43.630	41.010	42.010	40.340	3,688,444
2022-03-04	43.650	45.350	43.410	44.150	42.395	2,197,873
2022-03-03	44.590	44.740	43.650	43.800	42.059	1,487,829
2022-03-02	44.000	44.530	43.160	44.300	42.539	2,130,454
2022-03-01	45.650	45.650	44.360	44.510	42.741	3,096,666
2022-02-28	44.740	45.750	44.220	45.480	43.672	3,076,111
2022-02-25	43.900	45.640	43.880	44.880	43.096	3,644,012
2022-02-24	44.160	44.890	43.190	43.400	41.675	2,898,551
2022-02-23	43.000	44.890	42.970	44.390	42.625	3,056,119
2022-02-22	43.530	43.530	42.680	43.050	41.339	1,763,710
2022-02-21	43.010	43.800	43.010	43.610	41.876	2,072,650
2022-02-18	42.680	43.490	42.600	43.180	41.464	2,608,376
2022-02-17	43.410	43.420	42.900	43.010	41.300	1,922,147
2022-02-16	43.800	43.850	42.780	43.400	41.675	2,989,722
2022-02-15	42.370	43.520	42.120	43.390	41.665	3,286,906
2022-02-14	42.720	43.480	42.060	42.370	40.686	3,326,105
2022-02-11	43.990	44.000	42.560	42.760	41.060	2,710,436
2022-02-10	44.370	44.450	43.600	44.130	42.376	1,900,535

← NewerPage 19 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.