Zhejiang Wolwo Bio-Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-25	19.850	20.030	19.730	19.810	19.506	3,442,561
2025-04-24	19.980	20.210	19.670	19.850	19.546	4,840,822
2025-04-23	20.090	20.250	19.850	19.910	19.605	4,866,668
2025-04-22	20.070	20.190	19.810	20.060	19.752	3,381,700
2025-04-21	19.920	20.150	19.670	20.070	19.762	4,015,788
2025-04-18	19.850	20.070	19.700	19.920	19.614	3,089,400
2025-04-17	19.800	20.080	19.600	19.910	19.605	3,120,500
2025-04-16	20.250	20.250	19.570	19.900	19.595	5,658,500
2025-04-15	20.570	20.670	20.290	20.360	20.048	5,069,274
2025-04-14	20.550	21.050	20.550	20.690	20.373	6,009,997
2025-04-11	20.300	20.740	20.210	20.460	20.146	5,693,067
2025-04-10	20.510	20.990	20.320	20.550	20.235	9,000,601
2025-04-09	19.800	20.380	18.720	20.210	19.900	10,408,437
2025-04-08	20.000	20.760	19.580	20.000	19.693	12,423,878
2025-04-07	21.050	21.880	18.600	19.410	19.112	16,389,580
2025-04-03	21.980	22.820	21.900	22.390	22.047	12,839,731
2025-04-02	22.340	22.540	22.000	22.130	21.791	6,986,100
2025-04-01	21.330	22.700	21.330	22.250	21.909	16,546,718
2025-03-31	21.420	21.660	20.990	21.280	20.954	7,260,732
2025-03-28	21.160	22.680	21.080	21.660	21.328	13,069,415
2025-03-27	20.910	21.220	20.510	21.190	20.865	4,440,275
2025-03-26	21.020	21.170	20.930	20.930	20.609	2,877,831
2025-03-25	20.940	21.180	20.830	21.050	20.727	3,309,362
2025-03-24	21.400	21.650	20.600	20.980	20.658	6,125,000
2025-03-21	21.690	21.800	21.220	21.330	21.003	4,436,800
2025-03-20	22.050	22.080	21.700	21.720	21.387	4,384,092
2025-03-19	22.000	22.370	21.960	22.080	21.741	5,550,800
2025-03-18	21.900	22.350	21.750	22.100	21.761	7,965,654
2025-03-17	21.760	22.080	21.600	21.880	21.544	5,902,919
2025-03-14	21.270	21.840	21.130	21.790	21.456	6,320,835
2025-03-13	21.570	21.660	21.100	21.230	20.904	5,183,572
2025-03-12	21.890	21.900	21.480	21.520	21.190	4,663,673
2025-03-11	21.500	21.780	21.360	21.710	21.377	4,127,854
2025-03-10	21.770	22.130	21.620	21.790	21.456	4,629,500
2025-03-07	21.970	21.980	21.500	21.690	21.357	5,898,853
2025-03-06	21.790	22.090	21.680	22.060	21.722	6,494,194
2025-03-05	22.030	22.030	21.500	21.720	21.387	4,633,360
2025-03-04	21.660	22.060	21.500	21.950	21.613	5,082,984
2025-03-03	21.380	22.150	21.330	21.700	21.367	6,750,988
2025-02-28	22.180	22.400	21.140	21.300	20.973	9,015,718
2025-02-27	22.320	22.570	21.870	22.350	22.007	7,962,151
2025-02-26	22.200	22.530	22.020	22.310	21.968	8,200,405
2025-02-25	21.960	22.420	21.760	22.200	21.859	7,795,717
2025-02-24	22.830	22.830	21.970	22.150	21.810	10,525,975
2025-02-21	22.630	23.070	22.390	22.700	22.352	13,627,869
2025-02-20	22.260	23.500	22.200	22.780	22.431	17,892,464
2025-02-19	21.840	22.280	21.480	22.200	21.859	13,308,261
2025-02-18	22.580	22.660	21.660	21.810	21.475	18,752,973
2025-02-17	21.110	23.650	21.080	22.560	22.214	33,781,082
2025-02-14	20.080	20.910	20.080	20.740	20.422	8,068,722
2025-02-13	20.290	20.400	20.150	20.190	19.880	3,665,708
2025-02-12	20.250	20.350	20.080	20.280	19.969	3,755,909
2025-02-11	20.610	20.680	20.150	20.290	19.979	5,448,609
2025-02-10	20.300	20.690	20.230	20.630	20.314	6,840,267
2025-02-07	19.900	20.510	19.780	20.250	19.939	6,557,410
2025-02-06	19.830	20.030	19.580	19.920	19.614	4,692,111
2025-02-05	19.660	19.850	19.560	19.830	19.526	4,174,336
2025-01-27	19.780	19.940	19.470	19.470	19.171	3,577,800
2025-01-24	19.450	19.880	19.380	19.750	19.447	5,124,100
2025-01-23	19.610	19.850	19.450	19.530	19.230	5,338,285

← NewerPage 7 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.