Zhejiang Wolwo Bio-Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-22	19.380	19.480	19.170	19.430	19.132	3,145,822
2025-01-21	19.490	19.550	19.130	19.450	19.152	3,555,100
2025-01-20	19.410	19.680	19.310	19.360	19.063	4,101,554
2025-01-17	19.140	19.430	18.920	19.280	18.984	2,941,412
2025-01-16	19.340	19.380	19.030	19.130	18.837	3,806,300
2025-01-15	19.270	19.360	19.040	19.080	18.787	3,488,100
2025-01-14	18.830	19.420	18.760	19.350	19.053	5,073,544
2025-01-13	18.300	18.770	18.230	18.750	18.462	3,940,925
2025-01-10	18.930	19.160	18.400	18.430	18.147	3,711,625
2025-01-09	18.910	19.230	18.730	19.010	18.620	3,518,605
2025-01-08	19.370	19.440	18.680	19.010	18.620	5,723,025
2025-01-07	19.520	19.520	19.120	19.400	19.002	4,232,236
2025-01-06	19.280	19.780	19.250	19.520	19.119	4,919,920
2025-01-03	19.820	20.030	19.180	19.280	18.884	5,996,357
2025-01-02	20.340	20.450	19.430	19.610	19.208	5,994,752
2024-12-31	21.070	21.150	20.320	20.320	19.903	5,864,656
2024-12-30	21.160	21.290	21.030	21.050	20.618	3,319,181
2024-12-27	21.110	21.390	20.980	21.210	20.775	4,686,900
2024-12-26	21.310	21.400	21.070	21.110	20.677	4,900,860
2024-12-25	21.600	21.710	21.120	21.310	20.873	3,508,892
2024-12-24	21.360	21.700	21.310	21.510	21.069	3,308,181
2024-12-23	21.650	21.700	21.230	21.270	20.834	4,594,542
2024-12-20	21.500	21.800	21.430	21.660	21.216	4,105,801
2024-12-19	21.490	21.610	21.180	21.540	21.098	4,759,185
2024-12-18	21.630	21.780	21.570	21.600	21.157	3,753,978
2024-12-17	21.910	22.020	21.540	21.630	21.186	5,548,965
2024-12-16	22.020	22.160	21.620	21.950	21.500	8,610,733
2024-12-13	22.700	22.700	22.020	22.130	21.676	17,647,923
2024-12-12	22.750	22.870	22.530	22.800	22.332	9,273,465
2024-12-11	22.900	23.170	22.660	22.750	22.283	7,601,400
2024-12-10	23.600	23.600	22.850	22.950	22.479	8,430,631
2024-12-09	23.310	23.440	22.540	22.700	22.234	6,595,180
2024-12-06	22.590	23.050	22.310	22.840	22.371	5,807,248
2024-12-05	22.360	22.640	22.300	22.460	21.999	3,288,611
2024-12-04	22.670	22.740	22.200	22.370	21.911	4,275,900
2024-12-03	23.090	23.110	22.600	22.780	22.313	5,686,372
2024-12-02	22.890	23.300	22.710	23.100	22.626	5,627,024
2024-11-29	22.300	23.050	22.180	22.820	22.352	5,973,969
2024-11-28	22.610	22.670	22.260	22.300	21.842	3,975,606
2024-11-27	22.050	22.630	21.760	22.620	22.156	5,266,067
2024-11-26	22.170	22.680	22.030	22.070	21.617	4,262,631
2024-11-25	22.220	22.390	21.940	22.320	21.862	4,760,600
2024-11-22	23.300	23.420	22.020	22.180	21.725	9,230,054
2024-11-21	23.520	23.660	23.130	23.300	22.822	5,933,875
2024-11-20	23.380	23.900	23.250	23.600	23.116	7,174,100
2024-11-19	23.300	23.600	22.810	23.450	22.969	6,132,355
2024-11-18	23.510	23.690	22.950	23.050	22.577	8,105,606
2024-11-15	24.000	24.230	23.450	23.450	22.969	9,278,188
2024-11-14	24.700	24.820	24.080	24.110	23.615	8,829,757
2024-11-13	24.810	25.320	24.150	24.890	24.379	13,516,755
2024-11-12	24.840	25.660	24.520	25.020	24.507	20,465,727
2024-11-11	23.930	24.930	23.680	24.720	24.213	14,458,550
2024-11-08	25.240	25.290	24.020	24.170	23.674	17,401,625
2024-11-07	23.640	24.610	23.640	24.570	24.066	13,398,464
2024-11-06	24.200	24.550	23.820	23.950	23.459	11,370,653
2024-11-05	23.400	24.230	23.150	24.140	23.645	10,611,289
2024-11-04	23.040	23.550	23.020	23.400	22.920	6,930,225
2024-11-01	23.510	23.870	22.990	22.990	22.518	9,970,117
2024-10-31	23.610	24.050	23.420	23.710	23.223	8,055,027
2024-10-30	23.990	24.290	23.500	23.780	23.292	8,275,499

← NewerPage 8 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.