Zhejiang Wansheng Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-03	13.130	13.130	12.900	13.040	12.813	2,873,666
2023-02-02	13.090	13.300	12.910	13.100	12.872	4,587,433
2023-02-01	12.970	13.040	12.890	12.990	12.764	2,725,180
2023-01-31	12.850	12.980	12.770	12.940	12.715	2,930,843
2023-01-30	12.970	13.110	12.830	12.860	12.636	5,031,969
2023-01-20	12.690	12.900	12.630	12.860	12.636	2,619,200
2023-01-19	12.600	12.720	12.530	12.690	12.469	1,578,746
2023-01-18	12.540	12.630	12.450	12.580	12.361	2,309,800
2023-01-17	12.460	12.580	12.400	12.500	12.282	1,844,940
2023-01-16	12.170	12.480	12.170	12.460	12.243	3,000,430
2023-01-13	12.190	12.320	12.130	12.200	11.988	1,780,882
2023-01-12	12.160	12.420	12.150	12.230	12.017	1,899,076
2023-01-11	12.350	12.480	12.180	12.210	11.997	2,573,600
2023-01-10	12.590	12.670	12.360	12.420	12.204	3,140,342
2023-01-09	12.600	12.930	12.560	12.610	12.390	4,334,462
2023-01-06	12.140	12.790	12.130	12.590	12.371	5,143,748
2023-01-05	11.960	12.240	11.910	12.140	11.929	2,441,502
2023-01-04	12.040	12.080	11.950	11.960	11.752	2,078,504
2023-01-03	11.860	12.090	11.750	12.040	11.830	2,003,788
2022-12-30	11.970	12.040	11.740	11.830	11.624	2,607,117
2022-12-29	12.040	12.200	11.940	11.950	11.742	1,471,331
2022-12-28	12.250	12.250	12.050	12.100	11.889	1,431,550
2022-12-27	12.250	12.270	12.110	12.200	11.988	1,153,940
2022-12-26	11.880	12.210	11.770	12.130	11.919	1,274,504
2022-12-23	11.950	12.120	11.870	11.910	11.703	1,789,056
2022-12-22	12.250	12.360	11.900	11.970	11.762	2,913,000
2022-12-21	12.420	12.480	12.180	12.240	12.027	2,808,260
2022-12-20	12.410	12.550	12.280	12.400	12.184	1,590,598
2022-12-19	12.600	12.750	12.350	12.420	12.204	2,989,440
2022-12-16	12.880	12.890	12.600	12.640	12.420	3,161,836
2022-12-15	12.720	12.920	12.710	12.900	12.675	2,127,755
2022-12-14	12.850	12.920	12.690	12.760	12.538	2,509,868
2022-12-13	12.860	12.960	12.740	12.890	12.665	3,272,437
2022-12-12	12.900	12.990	12.780	12.820	12.597	2,870,456
2022-12-09	12.980	13.080	12.820	12.920	12.695	2,606,270
2022-12-08	12.960	13.110	12.850	12.970	12.744	4,150,830
2022-12-07	12.870	13.250	12.720	12.960	12.734	5,575,086
2022-12-06	12.940	12.980	12.650	12.890	12.665	3,140,967
2022-12-05	12.960	12.980	12.770	12.900	12.675	3,993,499
2022-12-02	12.790	12.860	12.710	12.790	12.567	2,967,500
2022-12-01	12.760	12.950	12.730	12.770	12.548	3,546,701
2022-11-30	12.670	12.830	12.590	12.650	12.430	3,835,840
2022-11-29	12.340	12.820	12.200	12.750	12.528	4,598,493
2022-11-28	12.340	12.450	12.110	12.340	12.125	3,882,876
2022-11-25	12.600	12.600	12.460	12.490	12.272	2,750,584
2022-11-24	12.760	12.760	12.490	12.650	12.430	2,926,278
2022-11-23	12.650	12.780	12.460	12.510	12.292	3,114,200
2022-11-22	12.750	13.060	12.570	12.640	12.420	5,609,217
2022-11-21	12.470	12.710	12.310	12.700	12.479	3,447,699
2022-11-18	12.660	12.740	12.520	12.530	12.312	3,160,689
2022-11-17	12.660	12.730	12.470	12.650	12.430	2,848,980
2022-11-16	12.720	12.880	12.700	12.730	12.508	3,420,352
2022-11-15	12.430	12.760	12.330	12.750	12.528	6,546,688
2022-11-14	12.540	12.660	12.380	12.390	12.174	3,242,214
2022-11-11	12.640	12.880	12.500	12.500	12.282	3,385,100
2022-11-10	12.570	12.570	12.360	12.410	12.194	2,606,400
2022-11-09	12.520	12.650	12.470	12.570	12.351	2,666,470
2022-11-08	12.760	12.870	12.510	12.610	12.390	2,674,065
2022-11-07	12.560	12.840	12.480	12.760	12.538	3,509,298
2022-11-04	12.100	12.760	12.100	12.560	12.341	6,278,156

← NewerPage 16 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-05-17	0.2000 CNY
2022-06-06	0.4200 CNY
2021-04-27	0.5600 CNY
2020-06-01	0.1500 CNY
2019-05-28	0.2100 CNY

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