Zhejiang Wolwo Bio-Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	30.610	30.960	30.230	30.580	30.382	4,366,500
2026-01-19	30.500	31.300	30.400	30.580	30.282	5,248,139
2026-01-16	31.000	31.150	30.410	30.550	30.253	4,769,969
2026-01-15	30.890	31.240	30.630	30.890	30.589	5,611,387
2026-01-14	31.600	31.930	30.650	31.070	30.768	10,965,338
2026-01-13	31.100	32.110	31.030	31.260	30.956	9,805,504
2026-01-12	31.330	31.550	30.500	30.850	30.550	8,362,587
2026-01-09	30.530	31.240	30.450	31.200	30.896	7,072,775
2026-01-08	30.540	30.830	30.310	30.460	30.164	5,048,523
2026-01-07	30.280	30.890	30.080	30.580	30.282	6,514,647
2026-01-06	30.210	30.840	29.930	30.300	30.005	7,941,386
2026-01-05	28.520	30.300	28.420	30.090	29.797	12,944,542
2025-12-31	28.190	28.640	28.110	28.350	28.074	4,470,441
2025-12-30	28.230	28.550	28.110	28.200	27.926	4,618,900
2025-12-29	29.230	29.270	28.180	28.230	27.955	8,138,311
2025-12-26	29.700	29.720	29.060	29.230	28.946	4,451,545
2025-12-25	29.480	29.800	29.180	29.680	29.391	3,526,711
2025-12-24	29.260	29.720	29.150	29.470	29.183	5,592,449
2025-12-23	29.190	29.460	28.640	29.400	29.114	5,607,975
2025-12-22	29.240	29.620	28.980	29.200	28.916	4,571,881
2025-12-19	28.790	29.590	28.790	29.110	28.827	3,453,557
2025-12-18	28.920	29.230	28.720	28.790	28.510	3,097,396
2025-12-17	28.880	29.180	28.420	29.020	28.738	4,120,904
2025-12-16	29.550	29.610	28.710	28.880	28.599	4,610,500
2025-12-15	29.700	30.420	29.070	29.610	29.322	4,685,325
2025-12-12	29.810	30.050	29.660	29.990	29.698	5,991,356
2025-12-11	30.250	30.450	29.650	29.710	29.421	4,750,713
2025-12-10	30.090	30.350	29.880	30.110	29.817	2,749,100
2025-12-09	30.360	30.580	30.010	30.080	29.787	2,662,277
2025-12-08	30.410	30.870	30.070	30.360	30.065	3,868,204
2025-12-05	30.810	30.810	29.590	30.340	30.045	6,788,291
2025-12-04	30.800	31.080	30.490	30.800	30.500	3,274,880
2025-12-03	30.930	31.230	30.450	30.760	30.461	2,673,358
2025-12-02	31.450	31.640	30.890	30.930	30.629	2,649,466
2025-12-01	31.450	31.630	31.030	31.540	31.233	3,619,915
2025-11-28	31.070	31.630	30.850	31.490	31.184	3,439,586
2025-11-27	31.200	31.490	30.940	30.970	30.669	3,490,250
2025-11-26	31.210	32.000	31.040	31.290	30.986	4,363,172
2025-11-25	30.920	31.550	30.660	31.100	30.797	4,537,672
2025-11-24	30.340	30.930	30.100	30.700	30.401	6,105,424
2025-11-21	31.360	31.860	29.930	30.000	29.708	7,054,539
2025-11-20	31.730	32.000	31.400	31.580	31.273	2,806,518
2025-11-19	31.740	32.570	31.380	31.570	31.263	5,472,057
2025-11-18	32.620	32.840	31.540	31.770	31.461	7,790,565
2025-11-17	33.200	33.460	32.390	32.830	32.511	6,384,101
2025-11-14	32.680	33.850	32.500	33.650	33.323	9,630,883
2025-11-13	32.580	32.990	32.190	32.660	32.342	4,613,796
2025-11-12	32.400	33.090	32.060	32.500	32.184	6,424,563
2025-11-11	32.200	32.490	31.910	32.380	32.065	4,550,414
2025-11-10	32.650	32.900	31.800	32.240	31.926	8,938,670
2025-11-07	33.200	33.200	32.590	32.590	32.273	4,688,172
2025-11-06	32.990	33.300	32.570	33.200	32.877	5,906,234
2025-11-05	33.580	33.690	32.910	33.130	32.808	7,666,069
2025-11-04	34.960	34.960	33.740	34.060	33.729	8,148,811
2025-11-03	34.500	35.500	33.160	35.100	34.758	15,559,180
2025-10-31	33.780	34.620	33.510	33.960	33.630	12,054,642
2025-10-30	34.480	34.670	33.450	33.700	33.372	10,349,264
2025-10-29	35.000	35.490	34.370	34.620	34.283	10,723,866
2025-10-28	32.980	35.840	32.900	35.300	34.957	22,180,554
2025-10-27	33.070	33.300	32.240	33.080	32.758	16,111,095

← NewerPage 4 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.