Zhejiang Wansheng Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-03	16.140	16.580	15.880	15.970	15.692	4,754,801
2022-08-02	16.900	16.930	15.330	16.140	15.859	8,157,825
2022-08-01	16.950	17.100	16.790	17.030	16.733	3,053,829
2022-07-29	17.090	17.270	16.870	16.940	16.645	3,194,230
2022-07-28	16.900	17.330	16.870	17.110	16.812	4,335,121
2022-07-27	17.040	17.150	16.700	16.910	16.615	4,075,405
2022-07-26	17.000	17.290	16.770	17.040	16.743	3,362,948
2022-07-25	17.620	17.620	17.040	17.040	16.743	5,195,269
2022-07-22	17.610	17.790	17.440	17.500	17.195	3,466,107
2022-07-21	17.840	18.050	17.500	17.610	17.303	3,812,723
2022-07-20	17.720	18.080	17.550	17.830	17.519	4,441,992
2022-07-19	17.500	17.670	17.440	17.600	17.293	2,948,671
2022-07-18	17.300	17.760	17.180	17.520	17.215	4,586,276
2022-07-15	17.400	17.640	17.280	17.350	17.048	4,059,260
2022-07-14	17.150	17.680	17.080	17.450	17.146	4,337,972
2022-07-13	17.230	17.390	17.010	17.150	16.851	4,658,278
2022-07-12	17.320	17.410	17.090	17.270	16.969	4,453,163
2022-07-11	18.100	18.100	17.150	17.250	16.950	9,330,341
2022-07-08	18.750	18.750	18.040	18.130	17.814	9,324,756
2022-07-07	18.600	18.800	18.400	18.740	18.414	6,785,557
2022-07-06	19.000	19.290	18.400	18.690	18.364	11,230,851
2022-07-05	18.680	19.590	18.680	19.300	18.964	20,075,045
2022-07-04	18.450	18.850	18.200	18.630	18.305	10,155,935
2022-07-01	18.470	18.850	18.120	18.460	18.138	9,505,876
2022-06-30	18.760	19.390	18.460	18.650	18.325	19,983,195
2022-06-29	19.300	19.760	18.300	18.360	18.040	30,901,312
2022-06-28	16.890	18.580	16.760	18.580	18.256	29,713,250
2022-06-27	17.020	17.090	16.720	16.890	16.596	4,994,028
2022-06-24	16.890	17.150	16.810	16.940	16.645	5,338,319
2022-06-23	16.550	16.910	16.470	16.810	16.517	5,271,322
2022-06-22	16.930	16.930	16.500	16.550	16.262	3,898,693
2022-06-21	17.170	17.270	16.630	16.930	16.635	6,899,625
2022-06-20	17.110	17.300	16.800	17.170	16.871	7,655,216
2022-06-17	16.550	17.070	16.520	17.060	16.763	8,337,536
2022-06-16	16.720	17.150	16.610	16.660	16.370	5,044,136
2022-06-15	17.050	17.410	16.830	16.850	16.556	8,837,211
2022-06-14	16.600	16.800	16.300	16.740	16.448	4,686,284
2022-06-13	16.380	16.930	16.350	16.680	16.389	4,520,672
2022-06-10	15.920	16.600	15.920	16.540	16.252	4,433,664
2022-06-09	16.450	16.510	16.050	16.160	15.879	3,058,000
2022-06-08	16.560	16.620	16.080	16.450	16.163	4,453,471
2022-06-07	16.790	16.990	16.450	16.520	16.232	4,551,189
2022-06-06	16.400	17.120	16.250	16.830	16.537	6,951,214
2022-06-02	16.360	16.790	16.170	16.730	16.028	3,551,120
2022-06-01	16.350	16.590	16.270	16.450	15.760	2,601,455
2022-05-31	16.750	16.830	16.400	16.480	15.789	4,304,851
2022-05-30	15.860	16.600	15.690	16.460	15.770	5,420,130
2022-05-27	15.780	15.940	15.600	15.690	15.032	2,624,800
2022-05-26	15.830	15.980	15.530	15.760	15.099	3,082,749
2022-05-25	15.820	16.070	15.630	15.800	15.137	3,183,374
2022-05-24	16.700	16.770	15.800	15.820	15.157	5,573,452
2022-05-23	16.600	17.030	16.460	16.640	15.942	5,548,860
2022-05-20	16.140	16.400	16.090	16.370	15.683	4,103,223
2022-05-19	15.670	16.190	15.510	16.100	15.425	4,928,002
2022-05-18	15.940	16.000	15.740	15.820	15.157	3,338,032
2022-05-17	15.680	15.870	15.500	15.760	15.099	3,142,178
2022-05-16	15.990	16.120	15.640	15.760	15.099	2,921,322
2022-05-13	15.590	16.250	15.530	15.900	15.233	5,248,036
2022-05-12	15.390	15.780	15.310	15.500	14.850	3,406,111
2022-05-11	15.400	16.120	15.400	15.530	14.879	4,880,182

← NewerPage 18 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.