Zhejiang Wolwo Bio-Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	45.100	45.290	43.510	44.370	42.606	3,060,687
2022-02-08	45.280	45.720	43.500	44.500	42.731	4,384,485
2022-02-07	46.990	47.700	44.510	45.310	43.509	4,192,929
2022-01-28	48.200	48.490	46.000	46.060	44.229	1,579,632
2022-01-27	50.000	50.290	47.100	47.120	45.247	2,184,098
2022-01-26	49.800	50.920	48.700	50.080	48.089	1,752,101
2022-01-25	50.260	50.600	49.530	49.550	47.580	1,842,561
2022-01-24	50.110	51.130	50.080	50.200	48.205	1,351,849
2022-01-21	51.050	51.200	50.140	50.620	48.608	1,492,620
2022-01-20	52.080	52.650	50.300	51.400	49.357	2,545,042
2022-01-19	52.140	52.240	51.340	52.100	50.029	1,927,333
2022-01-18	52.460	52.980	51.610	52.000	49.933	2,149,050
2022-01-17	52.510	53.140	52.360	52.790	50.692	1,208,306
2022-01-14	53.280	53.600	52.500	52.610	50.519	2,151,229
2022-01-13	53.740	53.990	52.800	53.270	51.152	1,475,274
2022-01-12	53.800	54.950	53.600	53.830	51.690	1,689,596
2022-01-11	54.800	54.950	53.670	53.800	51.661	1,583,953
2022-01-10	52.390	54.770	52.160	54.630	52.458	2,803,273
2022-01-07	54.650	55.100	51.880	52.560	50.471	4,044,524
2022-01-06	54.090	55.570	53.800	54.950	52.766	2,655,814
2022-01-05	54.800	55.250	53.900	54.150	51.998	2,185,817
2022-01-04	57.300	57.320	54.200	55.040	52.852	3,657,168
2021-12-31	53.430	57.750	53.430	57.300	55.022	6,437,168
2021-12-30	54.000	54.270	53.300	53.820	51.681	2,278,841
2021-12-29	54.590	54.990	53.440	54.140	51.988	2,588,579
2021-12-28	54.490	55.080	54.020	54.710	52.535	1,475,055
2021-12-27	54.180	54.830	53.680	54.470	52.305	1,775,760
2021-12-24	53.510	54.580	53.510	54.180	52.026	1,711,572
2021-12-23	53.770	53.890	53.150	53.770	51.633	2,242,429
2021-12-22	55.840	56.090	53.820	54.500	52.334	3,156,429
2021-12-21	56.460	57.270	55.190	55.630	53.419	2,088,941
2021-12-20	58.030	58.100	56.110	56.660	54.408	1,885,330
2021-12-17	56.990	58.150	56.500	57.880	55.579	2,052,522
2021-12-16	56.730	57.550	56.730	57.300	55.022	1,869,433
2021-12-15	58.790	58.790	56.470	56.520	54.273	2,561,117
2021-12-14	59.910	60.750	58.690	58.730	56.395	1,809,426
2021-12-13	59.030	60.480	58.690	59.590	57.221	2,842,478
2021-12-10	59.800	60.150	58.770	59.280	56.924	3,363,962
2021-12-09	57.200	60.970	56.600	60.150	57.759	5,896,437
2021-12-08	57.200	57.480	56.250	57.190	54.917	2,096,630
2021-12-07	57.160	58.130	56.640	57.330	55.051	1,639,345
2021-12-06	57.750	57.780	56.340	56.710	54.456	1,843,779
2021-12-03	55.200	57.730	55.110	57.250	54.974	2,651,763
2021-12-02	55.900	56.370	55.420	55.590	53.380	1,492,954
2021-12-01	56.000	56.310	55.300	56.000	53.774	1,545,643
2021-11-30	55.200	56.420	55.200	56.060	53.832	2,468,670
2021-11-29	57.000	58.210	54.770	55.630	53.419	3,178,975
2021-11-26	57.580	58.630	56.100	56.510	54.264	2,249,012
2021-11-25	57.980	58.370	57.310	57.710	55.416	1,837,801
2021-11-24	56.530	58.500	56.200	57.980	55.675	2,926,544
2021-11-23	55.500	57.140	55.500	56.760	54.504	2,220,912
2021-11-22	56.000	56.190	55.280	55.880	53.659	2,025,564
2021-11-19	55.300	56.410	54.950	56.100	53.870	2,526,833
2021-11-18	57.250	57.550	55.380	55.440	53.236	3,315,504
2021-11-17	58.710	58.710	57.000	57.730	55.435	2,967,459
2021-11-16	56.260	58.490	55.510	58.080	55.771	5,340,919
2021-11-15	52.480	56.880	52.460	55.990	53.764	6,075,370
2021-11-12	53.370	53.370	52.050	52.450	50.365	2,037,502
2021-11-11	54.190	54.450	52.860	52.950	50.845	2,460,088
2021-11-10	55.000	55.500	53.620	54.260	52.103	1,915,066

← NewerPage 20 of 21 · 1,219 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.