Zhejiang Wolwo Bio-Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-24	24.660	25.500	24.660	25.120	24.876	15,380,182
2025-07-23	24.420	25.380	24.250	24.770	24.529	17,093,800
2025-07-22	24.560	25.020	24.350	24.510	24.272	13,303,617
2025-07-21	24.700	24.930	24.380	24.650	24.410	13,341,026
2025-07-18	25.250	25.260	24.380	24.850	24.608	19,997,437
2025-07-17	24.560	25.560	24.530	25.240	24.994	38,026,298
2025-07-16	23.210	25.550	23.210	25.000	24.757	54,789,565
2025-07-15	21.690	21.850	21.420	21.570	21.360	6,271,943
2025-07-14	21.590	21.850	21.510	21.700	21.489	5,780,672
2025-07-11	21.470	21.720	21.340	21.530	21.321	6,521,152
2025-07-10	21.300	21.680	21.260	21.480	21.271	6,553,900
2025-07-09	21.280	21.620	21.210	21.340	21.132	5,538,426
2025-07-08	21.030	21.570	21.030	21.300	21.093	5,612,852
2025-07-07	21.300	21.430	21.020	21.180	20.855	4,932,353
2025-07-04	21.470	21.550	21.110	21.300	20.973	5,342,869
2025-07-03	21.300	21.600	21.270	21.440	21.111	5,458,860
2025-07-02	21.920	21.950	21.280	21.380	21.052	9,589,442
2025-07-01	20.640	22.190	20.560	21.980	21.643	17,027,701
2025-06-30	20.370	20.690	20.280	20.640	20.323	4,596,900
2025-06-27	20.270	20.660	20.270	20.360	20.048	4,600,929
2025-06-26	20.450	20.480	20.200	20.270	19.959	4,129,369
2025-06-25	20.310	20.500	20.120	20.480	20.166	5,619,115
2025-06-24	20.070	20.390	20.000	20.310	19.998	4,086,799
2025-06-23	19.790	20.100	19.770	20.050	19.742	3,289,160
2025-06-20	19.930	20.040	19.880	19.910	19.605	3,054,900
2025-06-19	20.170	20.290	19.820	19.930	19.624	4,017,871
2025-06-18	20.520	20.590	20.110	20.180	19.870	4,359,268
2025-06-17	20.700	21.160	20.500	20.610	20.294	5,895,177
2025-06-16	20.670	20.870	20.580	20.630	20.314	4,082,712
2025-06-13	21.210	21.360	20.690	20.800	20.481	7,518,113
2025-06-12	20.880	21.330	20.810	21.290	20.963	7,906,200
2025-06-11	21.150	21.300	20.920	20.950	20.629	4,891,473
2025-06-10	20.960	21.300	20.720	21.060	20.737	8,832,109
2025-06-09	20.670	21.190	20.670	20.980	20.658	7,039,551
2025-06-06	20.930	21.050	20.520	20.660	20.343	4,155,210
2025-06-05	21.060	21.150	20.720	20.890	20.570	5,355,408
2025-06-04	21.030	21.280	20.830	21.020	20.698	8,076,415
2025-06-03	20.190	21.050	20.050	20.970	20.648	11,320,275
2025-05-30	20.130	20.340	19.950	20.180	19.870	5,783,072
2025-05-29	19.380	20.120	19.350	20.080	19.772	7,742,947
2025-05-28	19.470	19.570	19.330	19.380	19.083	3,197,900
2025-05-27	19.400	19.580	19.280	19.500	19.201	3,754,131
2025-05-26	19.780	19.870	19.270	19.410	19.112	7,119,482
2025-05-23	20.160	20.200	19.800	19.800	19.496	5,414,781
2025-05-22	20.240	20.390	19.860	19.860	19.555	5,288,071
2025-05-21	20.280	20.550	20.220	20.360	20.048	5,761,700
2025-05-20	19.900	20.690	19.900	20.280	19.969	10,355,591
2025-05-19	19.890	19.930	19.700	19.900	19.595	3,393,371
2025-05-16	19.850	19.950	19.720	19.840	19.536	3,220,967
2025-05-15	19.820	20.050	19.730	19.880	19.575	4,125,792
2025-05-14	19.950	20.030	19.710	19.880	19.575	4,087,305
2025-05-13	20.000	20.030	19.820	19.950	19.644	4,369,380
2025-05-12	19.890	19.940	19.710	19.810	19.506	4,402,457
2025-05-09	19.970	19.970	19.730	19.780	19.477	3,661,700
2025-05-08	19.950	20.190	19.830	20.120	19.811	4,014,726
2025-05-07	20.250	20.450	19.800	19.970	19.664	4,380,859
2025-05-06	19.720	20.070	19.700	20.010	19.703	4,202,478
2025-04-30	19.550	19.750	19.550	19.640	19.339	2,640,000
2025-04-29	19.480	19.680	19.440	19.550	19.250	2,021,604
2025-04-28	19.800	19.810	19.430	19.540	19.240	3,282,100

← NewerPage 6 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.