Zhejiang Wansheng Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-08	22.110	22.240	21.340	22.060	21.135	5,317,120
2022-02-07	22.300	22.550	21.990	22.080	21.154	4,975,600
2022-01-28	21.630	22.200	21.240	21.800	20.886	5,040,180
2022-01-27	22.200	22.400	21.550	21.580	20.675	8,406,362
2022-01-26	22.250	22.730	21.990	22.160	21.231	5,618,096
2022-01-25	23.160	23.500	22.130	22.150	21.221	6,215,575
2022-01-24	22.780	23.210	22.500	23.160	22.189	3,112,023
2022-01-21	23.100	23.190	22.550	22.730	21.777	4,177,489
2022-01-20	23.750	24.150	22.970	23.000	22.035	6,629,692
2022-01-19	23.950	24.250	23.600	23.710	22.716	4,709,900
2022-01-18	24.350	24.510	24.020	24.120	23.108	4,929,058
2022-01-17	24.410	24.690	24.180	24.500	23.472	4,659,529
2022-01-14	24.280	24.590	24.020	24.270	23.252	4,626,836
2022-01-13	24.830	24.890	24.180	24.280	23.262	4,888,020
2022-01-12	25.010	25.230	24.720	24.820	23.779	5,312,024
2022-01-11	25.130	25.390	24.790	24.810	23.769	4,758,516
2022-01-10	23.970	25.420	23.950	25.080	24.028	6,639,680
2022-01-07	25.030	25.240	24.020	24.150	23.137	10,123,721
2022-01-06	25.000	25.380	24.810	25.200	24.143	3,206,519
2022-01-05	26.280	26.500	24.880	25.090	24.038	7,344,319
2022-01-04	26.180	26.600	25.690	26.270	25.168	7,099,705
2021-12-31	25.630	26.350	25.410	26.180	25.082	5,482,806
2021-12-30	25.300	25.950	25.000	25.570	24.498	5,098,501
2021-12-29	25.210	25.700	25.200	25.320	24.258	3,202,453
2021-12-28	25.050	25.540	24.960	25.400	24.335	3,264,847
2021-12-27	24.760	25.400	24.450	25.050	23.999	4,621,951
2021-12-24	25.890	26.060	24.610	24.640	23.607	8,822,125
2021-12-23	26.150	26.280	25.750	25.880	24.795	4,264,289
2021-12-22	25.800	26.330	25.700	26.150	25.053	4,547,948
2021-12-21	25.650	26.150	25.460	25.770	24.689	3,974,288
2021-12-20	26.230	26.320	25.580	25.760	24.680	9,351,839
2021-12-17	27.700	27.700	26.710	26.730	25.609	8,765,300
2021-12-16	26.990	27.950	26.200	27.800	26.634	11,926,791
2021-12-15	27.020	27.700	26.900	26.940	25.810	5,849,008
2021-12-14	27.000	27.350	26.700	27.090	25.954	5,121,594
2021-12-13	27.550	27.950	27.060	27.180	26.040	6,841,956
2021-12-10	27.570	28.090	27.120	27.710	26.548	7,454,793
2021-12-09	28.720	30.770	27.720	27.900	26.730	17,090,098
2021-12-08	27.080	28.740	26.940	28.060	26.883	11,678,793
2021-12-07	27.490	28.800	26.600	26.890	25.762	13,344,116
2021-12-06	27.740	28.990	27.510	27.630	26.471	11,198,769
2021-12-03	28.060	28.400	27.440	27.760	26.596	14,542,317
2021-12-02	28.900	29.560	28.150	28.280	27.094	10,429,292
2021-12-01	29.700	29.700	28.310	29.150	27.927	11,634,108
2021-11-30	28.900	30.320	28.810	29.710	28.464	15,048,290
2021-11-29	28.380	29.700	28.200	28.990	27.774	11,777,401
2021-11-26	28.530	29.770	28.510	29.140	27.918	12,325,389
2021-11-25	28.580	29.380	28.070	28.730	27.525	11,762,366
2021-11-24	28.640	29.210	27.720	28.700	27.496	14,319,640
2021-11-23	28.910	29.700	28.200	28.350	27.161	24,147,635
2021-11-22	26.000	28.670	25.890	28.670	27.468	19,442,489
2021-11-19	25.760	26.480	25.520	26.060	24.967	12,493,316
2021-11-18	25.520	26.200	24.680	26.000	24.910	12,907,713
2021-11-17	24.340	25.800	24.340	25.520	24.450	16,175,811
2021-11-16	25.850	25.970	24.220	24.330	23.310	20,315,260
2021-11-15	27.800	27.870	25.660	25.850	24.766	24,968,549
2021-11-12	28.520	28.700	27.300	28.000	26.826	20,792,733
2021-11-11	26.890	28.890	26.500	28.250	27.065	39,265,610
2021-11-10	24.100	26.320	24.060	26.320	25.216	33,052,413
2021-11-09	22.830	23.980	22.770	23.930	22.926	10,721,653

← NewerPage 20 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.