Zhejiang Wansheng Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	11.950	12.250	11.910	12.160	11.948	3,150,942
2022-11-02	12.000	12.200	11.880	12.080	11.870	3,310,280
2022-11-01	11.790	12.000	11.660	11.980	11.771	3,447,481
2022-10-31	11.590	11.820	11.450	11.720	11.516	3,570,760
2022-10-28	12.080	12.100	11.510	11.520	11.319	4,984,404
2022-10-27	12.240	12.380	12.060	12.080	11.870	3,969,047
2022-10-26	11.860	12.240	11.800	12.140	11.929	5,061,574
2022-10-25	11.750	11.980	10.710	11.820	11.614	6,682,170
2022-10-24	12.060	12.530	11.790	11.900	11.693	9,301,597
2022-10-21	12.460	12.630	11.940	12.050	11.840	12,701,710
2022-10-20	13.600	13.600	11.940	12.720	12.498	12,913,357
2022-10-19	13.250	13.250	13.250	13.250	13.019	0
2022-10-18	13.250	13.250	13.250	13.250	13.019	0
2022-10-17	13.250	13.250	13.250	13.250	13.019	0
2022-10-14	13.000	13.290	12.980	13.250	13.019	2,597,763
2022-10-13	12.520	13.150	12.520	12.970	12.744	3,129,730
2022-10-12	12.420	12.700	12.010	12.660	12.439	3,264,146
2022-10-11	12.540	12.560	12.140	12.360	12.145	3,416,305
2022-10-10	12.940	13.000	12.260	12.340	12.125	5,167,155
2022-09-30	13.200	13.350	12.870	12.940	12.715	4,338,492
2022-09-29	13.330	13.530	13.100	13.200	12.970	2,142,221
2022-09-28	13.840	14.110	13.320	13.320	13.088	3,152,905
2022-09-27	13.770	13.960	13.710	13.920	13.678	1,997,499
2022-09-26	13.950	14.150	13.690	13.700	13.461	3,082,630
2022-09-23	14.380	14.400	14.000	14.050	13.805	3,034,502
2022-09-22	14.380	15.090	14.330	14.330	14.080	2,608,139
2022-09-21	14.500	14.570	14.200	14.430	14.179	1,748,185
2022-09-20	14.390	14.780	14.390	14.570	14.316	1,456,428
2022-09-19	14.330	14.550	14.240	14.460	14.208	3,122,765
2022-09-16	14.810	14.810	14.300	14.390	14.139	3,955,792
2022-09-15	15.440	15.450	14.550	14.810	14.552	5,309,180
2022-09-14	15.310	15.460	15.210	15.280	15.014	3,490,216
2022-09-13	15.980	16.060	15.520	15.600	15.328	3,410,072
2022-09-09	15.890	15.990	15.810	15.900	15.623	1,466,716
2022-09-08	16.100	16.110	15.840	15.900	15.623	2,380,792
2022-09-07	16.340	16.350	16.040	16.100	15.820	2,290,400
2022-09-06	16.060	16.360	15.880	16.280	15.996	3,286,640
2022-09-05	15.920	16.050	15.840	16.050	15.770	1,833,380
2022-09-02	15.980	15.980	15.780	15.930	15.653	2,202,140
2022-09-01	15.910	16.100	15.810	15.950	15.672	2,816,352
2022-08-31	15.950	16.380	15.950	16.030	15.751	3,774,772
2022-08-30	16.000	16.210	15.930	16.060	15.780	2,667,689
2022-08-29	15.900	16.270	15.710	16.150	15.869	3,019,701
2022-08-26	16.250	16.400	16.040	16.170	15.888	2,682,433
2022-08-25	16.110	16.280	15.940	16.210	15.928	4,078,156
2022-08-24	16.610	16.900	16.100	16.110	15.829	9,433,347
2022-08-23	16.730	16.980	16.510	16.800	16.507	6,358,351
2022-08-22	16.600	17.060	16.390	17.040	16.743	5,255,996
2022-08-19	17.250	17.270	16.630	16.690	16.399	5,326,088
2022-08-18	17.160	17.230	16.930	17.180	16.881	4,505,639
2022-08-17	17.350	17.440	17.080	17.170	16.871	4,733,867
2022-08-16	17.350	17.550	17.170	17.340	17.038	3,721,901
2022-08-15	17.360	17.440	17.110	17.350	17.048	3,808,040
2022-08-12	17.200	17.490	17.080	17.250	16.950	5,080,599
2022-08-11	16.980	17.240	16.910	17.200	16.900	5,698,640
2022-08-10	16.890	17.190	16.720	16.990	16.694	5,034,175
2022-08-09	16.550	17.300	16.550	16.890	16.596	7,596,650
2022-08-08	16.510	16.660	16.330	16.490	16.203	3,178,456
2022-08-05	16.190	16.490	16.110	16.470	16.183	4,357,782
2022-08-04	16.050	16.240	15.880	16.180	15.898	3,339,681

← NewerPage 17 of 21 · 1,218 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.