Zhejiang Wanma Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	9.530	9.950	9.450	9.940	9.940	17,455,656
2026-10-22	9.840	9.870	9.660	9.660	9.660	9,767,660
2026-10-21	9.800	9.850	9.710	9.790	9.790	10,178,260
2026-10-20	10.000	10.280	9.690	9.750	9.750	20,630,067
2026-10-19	9.610	9.890	9.610	9.850	9.850	11,818,600
2026-10-16	9.550	9.850	9.510	9.680	9.680	12,756,035
2026-10-15	9.520	9.590	9.400	9.480	9.480	9,807,923
2026-10-14	9.840	9.890	9.660	9.690	9.690	9,353,679
2026-10-13	9.810	9.950	9.700	9.870	9.870	10,496,247
2026-10-12	9.970	10.070	9.880	9.900	9.900	8,668,727
2026-10-09	9.910	9.990	9.740	9.960	9.960	11,472,980
2026-10-08	9.930	10.100	9.860	9.900	9.900	9,856,305
2026-09-30	9.780	9.930	9.750	9.860	9.860	7,854,959
2026-09-29	9.730	9.850	9.680	9.740	9.740	5,636,297
2026-09-28	9.830	9.850	9.620	9.730	9.730	10,455,268
2026-09-24	9.890	10.010	9.810	9.820	9.820	8,123,753
2026-09-23	10.030	10.040	9.900	9.910	9.910	10,454,700
2026-09-22	10.190	10.240	10.000	10.020	10.020	11,811,938
2026-09-21	10.050	10.270	10.010	10.160	10.160	11,081,392
2026-09-18	9.990	10.130	9.990	10.030	10.030	9,055,315
2026-09-17	10.090	10.090	9.930	9.980	9.980	9,301,102
2026-09-16	9.860	10.130	9.830	10.080	10.080	10,249,000
2026-09-15	10.080	10.090	9.920	9.930	9.930	8,603,075
2026-09-14	10.020	10.150	9.990	10.050	10.050	7,982,200
2026-09-11	10.090	10.140	9.980	10.080	10.080	13,454,697
2026-09-10	10.270	10.270	10.120	10.190	10.190	9,805,700
2026-09-09	10.260	10.410	10.210	10.300	10.300	11,905,090
2026-09-08	10.270	10.350	10.210	10.260	10.260	8,956,780
2026-09-07	10.350	10.370	10.250	10.280	10.280	10,097,402
2026-09-04	10.490	10.630	10.350	10.400	10.400	19,276,797
2026-09-03	10.380	10.500	10.350	10.420	10.420	12,038,521
2026-09-02	10.400	10.450	10.220	10.410	10.410	11,582,381
2026-09-01	10.330	10.460	10.280	10.420	10.420	12,290,900
2026-08-31	10.290	10.360	10.200	10.320	10.320	9,530,800
2026-08-28	10.290	10.370	10.260	10.350	10.350	10,216,138
2026-08-27	10.300	10.320	10.210	10.290	10.290	9,947,349
2026-08-26	10.300	10.460	10.250	10.320	10.320	12,408,158
2026-08-25	10.010	10.300	9.920	10.270	10.270	14,335,593
2026-08-24	10.020	10.070	9.900	9.990	9.990	11,749,300
2026-08-21	10.100	10.160	9.970	10.050	10.050	9,819,906
2026-08-20	10.050	10.260	9.940	10.160	10.160	21,869,166
2026-08-19	10.350	10.390	9.860	9.870	9.870	19,595,137
2026-08-18	10.360	10.410	10.230	10.400	10.400	13,992,906
2026-08-17	10.290	10.400	10.160	10.380	10.380	11,210,583
2026-08-14	10.430	10.450	10.240	10.290	10.290	11,790,700
2026-08-13	10.560	10.620	10.400	10.410	10.410	13,247,302
2026-08-12	10.430	10.590	10.400	10.560	10.560	12,883,467
2026-08-11	10.500	10.550	10.330	10.460	10.460	12,608,100
2026-08-10	10.430	10.520	10.360	10.510	10.510	13,946,900
2026-08-07	10.500	10.520	10.290	10.430	10.430	16,872,207
2026-08-06	10.590	10.670	10.350	10.490	10.490	22,200,936
2026-08-05	10.670	10.720	10.540	10.660	10.660	21,984,445
2026-08-04	10.780	10.790	10.620	10.660	10.660	24,724,098
2026-08-03	10.430	10.740	10.360	10.720	10.720	26,939,191
2026-07-31	10.150	10.380	10.140	10.360	10.360	27,204,980
2026-07-30	9.950	10.340	9.950	10.190	10.190	27,421,107
2026-07-29	9.850	10.110	9.720	10.060	10.060	36,583,602
2026-07-28	9.640	9.730	9.590	9.680	9.680	14,225,183
2026-07-27	9.460	9.840	9.440	9.740	9.740	20,644,676
2026-07-24	9.750	9.810	9.450	9.450	9.450	21,123,199

Page 1 of 1 · 60 trading days

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-12	0.0550 CNY
2025-05-27	0.0500 CNY
2024-05-23	0.0550 CNY
2023-06-16	0.0480 CNY
2022-05-20	0.0370 CNY
2021-06-04	0.0350 CNY
2020-06-19	0.0350 CNY
2019-06-21	0.0200 CNY

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