Zhejiang Wansheng Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-10	15.030	15.450	14.920	15.400	14.754	2,650,924
2022-05-09	15.040	15.330	14.870	15.210	14.572	2,753,206
2022-05-06	15.200	15.370	15.010	15.090	14.457	3,303,232
2022-05-05	15.500	15.760	15.160	15.500	14.850	6,656,562
2022-04-29	15.580	16.270	15.280	16.190	15.511	5,258,797
2022-04-28	15.350	15.590	15.030	15.270	14.630	3,637,433
2022-04-27	14.380	15.400	14.320	15.370	14.725	5,188,449
2022-04-26	15.150	15.310	14.580	14.590	13.978	4,841,862
2022-04-25	16.200	16.200	15.040	15.160	14.524	5,046,712
2022-04-22	16.200	16.490	16.000	16.330	15.645	3,260,408
2022-04-21	16.940	16.970	16.140	16.210	15.530	4,359,700
2022-04-20	17.220	17.340	16.910	16.910	16.201	2,990,070
2022-04-19	17.320	17.780	17.100	17.210	16.488	3,065,855
2022-04-18	16.940	17.440	16.520	17.270	16.546	3,509,316
2022-04-15	17.250	17.370	17.030	17.110	16.392	3,401,897
2022-04-14	17.820	17.910	17.280	17.440	16.709	4,122,968
2022-04-13	18.280	18.280	17.700	17.740	16.996	3,781,460
2022-04-12	18.180	18.360	18.020	18.280	17.513	3,770,486
2022-04-11	18.870	18.920	17.980	18.250	17.485	5,482,383
2022-04-08	19.060	19.230	18.720	18.840	18.050	3,151,399
2022-04-07	19.420	19.420	19.010	19.030	18.232	3,106,785
2022-04-06	19.700	19.750	19.320	19.420	18.606	3,238,036
2022-04-01	19.400	19.950	19.390	19.760	18.931	2,976,280
2022-03-31	19.810	19.950	19.500	19.550	18.730	3,610,279
2022-03-30	19.600	20.120	19.430	20.070	19.228	3,828,280
2022-03-29	19.760	19.850	19.310	19.430	18.615	2,664,560
2022-03-28	19.600	19.790	19.250	19.710	18.883	3,313,647
2022-03-25	20.180	20.320	19.730	19.860	19.027	3,591,371
2022-03-24	20.210	20.310	20.010	20.160	19.314	3,780,225
2022-03-23	20.490	20.690	20.180	20.480	19.621	4,037,043
2022-03-22	20.800	21.000	20.370	20.380	19.525	6,453,766
2022-03-21	20.400	21.480	20.400	21.030	20.148	10,830,928
2022-03-18	19.400	19.880	19.130	19.780	18.950	5,353,785
2022-03-17	19.990	20.320	19.300	19.390	18.577	7,894,650
2022-03-16	19.370	19.550	18.520	19.470	18.653	6,237,411
2022-03-15	19.820	19.990	18.900	19.000	18.203	6,563,546
2022-03-14	20.300	20.450	19.930	20.000	19.161	4,440,533
2022-03-11	20.350	20.520	19.800	20.420	19.564	4,264,533
2022-03-10	20.330	20.780	20.030	20.480	19.621	5,557,041
2022-03-09	20.360	20.610	18.600	19.820	18.989	8,195,058
2022-03-08	21.550	21.770	20.200	20.240	19.391	9,325,061
2022-03-07	22.020	22.230	21.500	21.600	20.694	4,167,937
2022-03-04	22.460	22.750	22.130	22.180	21.250	4,122,380
2022-03-03	23.070	23.190	22.450	22.580	21.633	4,626,523
2022-03-02	22.890	23.170	22.600	23.060	22.093	4,365,997
2022-03-01	23.400	23.800	22.800	23.100	22.131	6,202,400
2022-02-28	22.850	23.240	22.580	23.220	22.246	4,990,342
2022-02-25	23.400	23.480	22.900	22.960	21.997	4,536,964
2022-02-24	23.150	23.700	22.480	22.830	21.873	8,947,384
2022-02-23	22.360	23.500	22.360	23.200	22.227	6,020,250
2022-02-22	22.490	22.790	22.020	22.440	21.499	4,786,886
2022-02-21	22.500	22.750	22.330	22.570	21.623	3,845,183
2022-02-18	22.710	22.760	22.420	22.550	21.604	3,081,620
2022-02-17	22.190	22.970	22.160	22.710	21.758	5,079,491
2022-02-16	22.220	22.680	22.220	22.410	21.470	4,537,226
2022-02-15	21.790	22.040	21.580	22.040	21.116	2,516,982
2022-02-14	21.630	22.220	21.520	21.680	20.771	3,786,340
2022-02-11	22.410	22.550	21.750	21.770	20.857	4,681,184
2022-02-10	22.850	22.970	22.260	22.420	21.480	4,711,320
2022-02-09	22.210	22.940	22.070	22.850	21.892	5,849,280

← NewerPage 19 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.