Zhejiang Wolwo Bio-Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	33.080	35.430	32.910	32.910	32.590	23,497,862
2025-10-23	31.550	31.830	30.880	31.730	31.421	6,820,268
2025-10-22	32.600	33.310	31.400	31.630	31.322	10,066,701
2025-10-21	32.760	32.890	32.150	32.670	32.352	11,525,698
2025-10-20	29.940	33.380	29.590	32.900	32.580	22,824,752
2025-10-17	30.780	31.100	29.500	29.890	29.599	9,475,737
2025-10-16	30.510	31.190	29.880	30.800	30.500	10,267,157
2025-10-15	30.290	31.340	29.630	30.650	30.352	14,175,707
2025-10-14	29.080	30.840	28.820	30.210	29.916	14,992,194
2025-10-13	28.200	29.510	28.000	28.830	28.549	8,285,381
2025-10-10	28.680	30.130	28.650	29.420	29.134	13,279,626
2025-10-09	29.080	29.380	28.430	28.860	28.579	9,758,757
2025-09-30	28.680	29.520	28.440	29.190	28.906	10,441,964
2025-09-29	28.000	28.680	27.570	28.550	28.272	7,043,831
2025-09-26	28.260	28.330	27.700	28.050	27.777	7,213,700
2025-09-25	28.650	29.120	28.350	28.490	28.213	8,241,317
2025-09-24	28.340	28.980	27.850	28.550	28.272	9,053,739
2025-09-23	28.600	28.870	27.580	28.080	27.807	7,839,348
2025-09-22	29.080	29.250	28.240	28.510	28.233	7,716,597
2025-09-19	29.420	29.860	28.590	28.740	28.460	9,941,187
2025-09-18	30.060	30.340	29.100	29.450	29.163	12,309,281
2025-09-17	30.650	30.790	29.970	30.070	29.777	7,241,723
2025-09-16	30.470	30.740	29.940	30.650	30.352	9,469,449
2025-09-15	31.230	32.170	30.410	30.470	30.174	11,457,963
2025-09-12	31.640	31.750	30.750	31.280	30.976	11,505,081
2025-09-11	31.260	31.800	29.380	31.520	31.213	15,498,947
2025-09-10	32.800	33.200	31.590	31.590	31.283	11,315,984
2025-09-09	32.300	33.860	31.150	33.060	32.738	17,982,804
2025-09-08	32.260	32.880	31.640	32.450	32.134	15,116,563
2025-09-05	32.220	32.600	31.310	32.480	32.164	14,926,311
2025-09-04	32.570	32.900	31.150	32.030	31.718	18,825,396
2025-09-03	33.310	33.990	32.320	32.580	32.263	16,320,779
2025-09-02	33.380	34.980	32.650	33.930	33.600	24,884,271
2025-09-01	31.000	34.790	30.830	33.400	33.075	27,456,766
2025-08-29	29.700	32.450	29.150	31.350	31.045	23,989,636
2025-08-28	30.880	31.720	28.930	30.100	29.807	26,515,263
2025-08-27	29.810	32.470	29.020	30.950	30.649	29,897,408
2025-08-26	29.210	30.080	28.810	29.370	29.084	16,855,199
2025-08-25	27.420	29.940	27.400	29.500	29.213	26,164,417
2025-08-22	27.060	28.000	27.020	27.310	27.044	10,481,533
2025-08-21	27.400	27.480	26.800	27.070	26.807	7,364,734
2025-08-20	27.070	27.420	26.620	27.170	26.906	9,228,275
2025-08-19	27.000	28.200	26.870	27.170	26.906	14,202,289
2025-08-18	26.570	27.490	26.480	26.870	26.609	11,248,949
2025-08-15	26.380	26.630	26.190	26.520	26.262	9,683,072
2025-08-14	27.470	27.680	26.430	26.440	26.183	14,072,419
2025-08-13	26.570	27.770	26.370	27.580	27.312	19,083,300
2025-08-12	25.910	26.600	25.590	26.600	26.341	11,164,439
2025-08-11	26.110	26.720	26.020	26.030	25.777	11,041,437
2025-08-08	25.810	26.980	25.450	26.100	25.846	16,624,427
2025-08-07	25.300	26.240	25.240	25.850	25.598	13,499,260
2025-08-06	25.480	25.590	25.060	25.320	25.074	8,350,300
2025-08-05	25.250	25.690	25.170	25.480	25.232	9,557,493
2025-08-04	25.060	25.320	24.460	25.280	25.034	9,396,232
2025-08-01	25.300	25.760	24.860	24.960	24.717	12,812,050
2025-07-31	25.440	25.830	25.150	25.350	25.103	14,649,286
2025-07-30	25.650	26.140	25.270	25.540	25.292	17,068,680
2025-07-29	25.920	26.720	25.500	26.120	25.866	27,111,956
2025-07-28	25.000	26.200	24.820	26.200	25.945	20,934,432
2025-07-25	25.380	25.930	24.860	24.870	24.628	17,191,548

← NewerPage 5 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.