Zhejiang Wolwo Bio-Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-29	25.090	25.180	24.000	24.100	23.605	12,235,423
2024-10-28	24.600	25.070	24.180	24.920	24.409	12,599,680
2024-10-25	24.360	24.960	23.900	24.630	24.125	18,281,181
2024-10-24	23.330	25.780	23.200	24.970	24.458	26,065,535
2024-10-23	23.450	23.700	23.120	23.270	22.793	9,226,978
2024-10-22	23.380	23.690	23.050	23.430	22.949	8,214,223
2024-10-21	23.130	23.910	22.980	23.390	22.910	12,840,352
2024-10-18	21.500	24.060	21.500	22.930	22.459	14,842,600
2024-10-17	22.190	22.400	21.610	21.610	21.167	8,446,524
2024-10-16	22.050	22.550	21.800	21.910	21.460	9,229,764
2024-10-15	23.280	23.550	22.480	22.520	22.058	8,470,935
2024-10-14	23.280	23.550	22.510	23.370	22.890	9,906,264
2024-10-11	24.800	25.020	22.840	23.280	22.802	12,271,349
2024-10-10	24.940	26.450	24.940	25.050	24.536	14,690,346
2024-10-09	27.290	27.780	24.710	24.710	24.203	23,308,876
2024-10-08	29.210	29.210	25.850	28.860	28.268	30,412,744
2024-09-30	21.830	24.580	21.830	24.340	23.841	24,077,504
2024-09-27	18.970	21.090	18.950	20.530	20.109	16,097,104
2024-09-26	17.500	18.660	17.260	18.650	18.267	9,482,361
2024-09-25	17.500	17.870	17.320	17.430	17.072	8,072,281
2024-09-24	16.600	17.320	16.360	17.320	16.965	7,580,723
2024-09-23	16.740	16.940	16.480	16.560	16.220	3,117,892
2024-09-20	17.030	17.060	16.580	16.720	16.377	3,405,000
2024-09-19	16.800	17.260	16.570	17.010	16.661	4,174,900
2024-09-18	16.730	16.900	16.320	16.660	16.318	3,742,400
2024-09-13	17.180	17.210	16.760	16.780	16.436	3,374,920
2024-09-12	17.230	17.550	17.120	17.150	16.798	3,269,482
2024-09-11	17.150	17.390	17.040	17.220	16.867	3,566,800
2024-09-10	17.290	17.370	16.840	17.220	16.867	3,971,171
2024-09-09	17.110	17.360	17.060	17.240	16.886	4,185,100
2024-09-06	17.660	17.680	17.110	17.200	16.847	2,912,700
2024-09-05	17.320	17.700	17.310	17.550	17.190	3,533,900
2024-09-04	17.200	17.590	17.140	17.300	16.945	3,675,272
2024-09-03	17.190	17.500	17.030	17.270	16.916	3,517,956
2024-09-02	17.560	17.650	17.100	17.100	16.749	4,669,105
2024-08-30	17.290	17.900	17.100	17.510	17.151	6,174,804
2024-08-29	16.880	17.470	16.810	17.300	16.945	5,474,286
2024-08-28	16.810	17.080	16.690	16.880	16.534	3,066,124
2024-08-27	16.920	17.250	16.820	16.890	16.543	4,459,631
2024-08-26	17.000	17.150	16.760	16.920	16.573	5,106,948
2024-08-23	17.930	19.050	16.660	16.960	16.612	11,990,379
2024-08-22	18.490	18.630	18.090	18.130	17.758	3,041,400
2024-08-21	18.480	18.730	18.420	18.550	18.169	2,176,038
2024-08-20	19.040	19.130	18.510	18.520	18.140	3,929,308
2024-08-19	19.360	19.650	19.020	19.030	18.640	4,592,914
2024-08-16	19.320	19.480	19.010	19.360	18.963	4,385,057
2024-08-15	19.040	19.590	18.940	19.340	18.943	4,309,532
2024-08-14	19.390	19.390	18.900	19.040	18.649	3,382,500
2024-08-13	19.460	19.650	19.100	19.380	18.982	3,771,900
2024-08-12	19.350	19.800	19.260	19.550	19.149	3,895,900
2024-08-09	19.840	20.050	19.400	19.430	19.031	4,658,900
2024-08-08	19.640	20.150	19.600	19.830	19.423	7,088,187
2024-08-07	19.830	19.830	19.430	19.620	19.217	4,911,122
2024-08-06	19.380	19.900	19.220	19.880	19.472	8,261,910
2024-08-05	19.200	19.880	19.130	19.130	18.737	9,369,931
2024-08-02	19.440	20.110	19.240	19.320	18.924	8,414,400
2024-08-01	19.470	19.790	19.260	19.460	19.061	6,493,900
2024-07-31	18.010	19.500	17.850	19.500	19.100	11,404,701
2024-07-30	18.050	18.200	17.730	17.970	17.601	4,827,900
2024-07-29	18.530	18.560	17.990	18.010	17.640	4,900,500

← NewerPage 9 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.