Zhejiang Wolwo Bio-Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	24.840	25.450	24.320	24.480	24.480	13,295,962
2026-07-21	24.500	25.160	24.040	25.080	25.080	13,805,856
2026-07-20	23.570	25.000	23.530	24.720	24.720	14,532,929
2026-07-17	25.500	25.540	23.700	23.850	23.850	18,746,332
2026-07-16	24.500	26.590	24.310	25.790	25.790	26,607,736
2026-07-15	23.600	24.950	23.530	24.620	24.620	18,216,680
2026-07-14	23.850	24.140	23.220	23.840	23.840	12,765,774
2026-07-13	23.810	24.430	23.600	23.700	23.700	13,840,991
2026-07-10	22.750	24.240	22.500	23.630	23.630	13,892,859
2026-07-09	22.800	23.670	22.560	22.990	22.990	8,605,365
2026-07-08	22.860	23.560	22.730	23.150	23.000	8,226,480
2026-07-07	23.820	23.850	22.870	22.900	22.752	11,774,802
2026-07-06	24.010	24.900	23.600	24.240	24.083	15,786,315
2026-07-03	24.230	24.550	23.580	24.140	23.984	11,675,661
2026-07-02	24.300	24.970	23.850	24.050	23.894	14,300,764
2026-07-01	23.190	24.550	22.780	24.490	24.331	17,211,688
2026-06-30	23.610	23.680	23.010	23.320	23.169	11,728,525
2026-06-29	21.260	23.880	21.050	23.620	23.467	19,072,255
2026-06-26	22.000	22.200	21.210	21.300	21.162	6,669,900
2026-06-25	22.500	22.590	21.460	22.220	22.076	10,633,786
2026-06-24	22.600	23.230	22.430	22.710	22.563	10,626,946
2026-06-23	21.900	23.110	21.780	22.650	22.503	11,838,600
2026-06-22	21.420	22.300	21.020	22.020	21.877	11,529,581
2026-06-18	20.690	21.570	20.650	21.250	21.112	5,937,569
2026-06-17	20.740	21.080	20.570	20.930	20.794	4,614,086
2026-06-16	21.120	21.130	20.660	20.830	20.695	6,584,478
2026-06-15	21.460	21.800	20.700	21.200	21.063	11,193,323
2026-06-12	21.480	22.070	20.900	21.360	21.222	14,268,521
2026-06-11	21.780	21.980	21.280	21.850	21.708	5,951,800
2026-06-10	21.430	21.980	21.370	21.820	21.679	5,898,500
2026-06-09	21.490	21.740	21.270	21.560	21.420	3,972,298
2026-06-08	22.000	22.380	21.180	21.520	21.381	6,904,008
2026-06-05	22.260	22.740	22.150	22.240	22.096	5,327,041
2026-06-04	22.460	22.560	21.820	22.000	21.858	6,187,348
2026-06-03	22.580	22.790	22.350	22.460	22.315	5,912,066
2026-06-02	23.130	23.230	22.680	22.810	22.662	5,494,220
2026-06-01	22.570	23.440	22.450	23.130	22.980	10,442,022
2026-05-29	22.190	22.840	22.040	22.590	22.444	8,575,722
2026-05-28	22.490	22.570	21.940	22.130	21.987	6,633,900
2026-05-27	22.550	22.700	22.110	22.500	22.354	6,305,403
2026-05-26	22.710	22.860	22.400	22.550	22.404	5,642,808
2026-05-25	23.370	23.410	22.500	22.800	22.652	9,956,949
2026-05-22	23.800	23.880	23.340	23.390	23.238	5,759,257
2026-05-21	23.870	24.490	23.540	23.610	23.457	8,071,094
2026-05-20	23.690	24.050	23.400	23.810	23.656	6,161,442
2026-05-19	23.380	23.790	23.360	23.690	23.537	5,473,341
2026-05-18	24.150	24.240	23.330	23.510	23.358	7,800,220
2026-05-15	24.000	24.550	23.960	24.120	23.964	6,445,175
2026-05-14	24.990	25.000	24.030	24.030	23.874	9,136,658
2026-05-13	25.440	25.600	24.880	24.970	24.808	8,112,788
2026-05-12	25.810	25.880	25.370	25.440	25.275	10,410,496
2026-05-11	25.150	26.110	24.770	25.920	25.752	17,036,221
2026-05-08	25.000	25.430	24.830	25.170	25.007	9,041,365
2026-05-07	25.440	25.650	24.940	25.080	24.918	10,792,146
2026-05-06	25.510	25.680	25.180	25.300	25.136	10,863,030
2026-04-30	25.940	25.970	25.260	25.400	25.235	9,302,493
2026-04-29	25.800	26.070	25.250	25.870	25.702	8,902,800
2026-04-28	26.230	26.880	25.820	25.930	25.762	11,883,318
2026-04-27	26.590	26.990	26.010	26.220	26.050	14,019,841
2026-04-24	26.470	27.950	26.470	26.750	26.577	20,938,805

← NewerPage 2 of 21 · 1,218 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.