Zhejiang Wellsun Intelligent Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	24.140	24.170	23.000	23.250	22.942	17,367,770
2026-01-20	25.000	25.610	24.170	24.170	23.850	24,923,570
2026-01-19	23.180	26.560	23.180	26.000	25.655	33,312,898
2026-01-16	25.090	27.650	24.890	24.900	24.570	43,759,770
2026-01-15	21.270	23.500	21.120	23.040	22.735	18,580,650
2026-01-14	21.400	22.190	21.090	21.540	21.255	16,165,000
2026-01-13	20.700	22.590	20.200	21.770	21.482	17,351,811
2026-01-12	20.500	20.580	19.930	20.550	20.278	7,603,999
2026-01-09	19.860	20.210	19.760	20.120	19.853	6,767,256
2026-01-08	19.820	20.090	19.670	19.870	19.607	5,027,842
2026-01-07	19.630	20.040	19.510	19.860	19.597	6,796,834
2026-01-06	19.440	19.670	19.330	19.520	19.261	5,492,350
2026-01-05	18.880	19.530	18.880	19.440	19.182	5,515,769
2025-12-31	19.030	19.030	18.670	18.800	18.551	3,283,835
2025-12-30	19.180	19.190	18.960	19.000	18.748	3,426,316
2025-12-29	19.200	19.340	19.080	19.200	18.946	3,434,567
2025-12-26	19.330	19.450	19.080	19.150	18.896	3,860,804
2025-12-25	19.060	19.330	18.960	19.270	19.015	3,130,208
2025-12-24	18.620	19.060	18.440	19.020	18.768	3,417,800
2025-12-23	18.820	18.850	18.510	18.590	18.344	2,534,602
2025-12-22	18.700	18.980	18.700	18.800	18.551	2,841,040
2025-12-19	18.410	18.870	18.410	18.760	18.511	3,834,555
2025-12-18	18.600	18.670	18.380	18.410	18.166	3,395,988
2025-12-17	18.650	18.840	18.100	18.680	18.432	5,965,547
2025-12-16	19.270	19.270	18.610	18.730	18.482	4,489,100
2025-12-15	19.400	19.650	19.230	19.270	19.015	3,978,941
2025-12-12	18.760	19.590	18.760	19.350	19.094	6,690,813
2025-12-11	19.060	19.390	18.830	18.840	18.590	3,787,425
2025-12-10	19.130	19.230	18.850	19.050	18.798	3,780,989
2025-12-09	19.320	19.450	19.170	19.250	18.995	3,591,220
2025-12-08	19.260	19.450	19.190	19.320	19.064	4,447,000
2025-12-05	18.660	19.300	18.590	19.260	19.005	5,391,542
2025-12-04	18.880	19.040	18.570	18.610	18.363	4,036,486
2025-12-03	19.160	19.270	18.770	18.980	18.728	5,643,059
2025-12-02	19.350	19.400	19.000	19.110	18.857	4,179,233
2025-12-01	19.330	19.600	19.300	19.450	19.192	5,155,156
2025-11-28	18.980	19.550	18.810	19.390	19.133	5,750,100
2025-11-27	18.810	19.350	18.810	18.940	18.689	5,150,730
2025-11-26	19.380	19.440	18.880	18.900	18.650	6,287,292
2025-11-25	19.380	19.760	19.290	19.440	19.182	6,475,484
2025-11-24	19.380	19.440	18.930	19.210	18.955	5,278,400
2025-11-21	19.680	19.860	18.880	19.040	18.788	9,497,332
2025-11-20	20.700	20.860	19.900	20.040	19.774	9,388,061
2025-11-19	21.120	21.500	20.480	20.620	20.347	9,552,276
2025-11-18	23.200	23.200	21.210	21.310	21.028	15,021,930
2025-11-17	23.680	24.290	23.200	23.580	23.268	12,914,720
2025-11-14	24.000	25.530	23.520	24.400	24.077	20,163,500
2025-11-13	22.960	24.630	22.550	24.550	24.225	20,889,439
2025-11-12	23.860	24.000	22.600	23.050	22.745	20,695,980
2025-11-11	23.540	25.880	23.370	24.350	24.027	26,575,510
2025-11-10	22.720	24.250	21.970	24.250	23.929	22,893,240
2025-11-07	21.440	24.500	21.290	22.990	22.685	24,250,240
2025-11-06	21.810	22.550	21.390	21.470	21.185	18,929,850
2025-11-05	20.720	22.200	20.220	21.740	21.452	19,525,080
2025-11-04	20.630	21.400	20.570	21.270	20.988	13,438,580
2025-11-03	20.570	20.850	20.380	20.810	20.534	8,402,102
2025-10-31	20.760	21.270	20.570	20.570	20.297	11,306,930
2025-10-30	21.050	21.290	20.730	20.800	20.524	12,816,270
2025-10-29	20.220	22.210	20.000	21.420	21.136	22,476,029
2025-10-28	21.000	21.000	20.060	20.260	19.992	17,243,141

← NewerPage 4 of 5 · 241 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-12	0.2000 CNY
2025-05-27	0.0500 CNY
2024-05-27	0.8400 CNY
2023-06-28	0.2000 CNY
2022-07-06	0.0500 CNY
2021-06-21	0.3000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.