Zhejiang Wanma Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 6.830 | 6.890 | 6.630 | 6.690 | 6.632 | 13,337,160 |
| 2024-07-26 | 6.700 | 6.920 | 6.700 | 6.910 | 6.850 | 13,184,122 |
| 2024-07-25 | 6.540 | 6.760 | 6.510 | 6.680 | 6.622 | 9,096,700 |
| 2024-07-24 | 6.650 | 6.690 | 6.500 | 6.540 | 6.483 | 10,534,032 |
| 2024-07-23 | 6.830 | 6.950 | 6.660 | 6.660 | 6.602 | 11,323,000 |
| 2024-07-22 | 6.910 | 6.960 | 6.780 | 6.830 | 6.771 | 8,685,828 |
| 2024-07-19 | 6.840 | 6.920 | 6.790 | 6.870 | 6.811 | 6,658,200 |
| 2024-07-18 | 6.880 | 6.910 | 6.720 | 6.860 | 6.801 | 8,382,600 |
| 2024-07-17 | 6.960 | 6.990 | 6.830 | 6.870 | 6.811 | 7,675,600 |
| 2024-07-16 | 6.990 | 7.020 | 6.910 | 6.960 | 6.900 | 7,347,280 |
| 2024-07-15 | 7.180 | 7.180 | 6.970 | 7.020 | 6.959 | 10,499,700 |
| 2024-07-12 | 7.170 | 7.250 | 7.100 | 7.160 | 7.098 | 12,600,570 |
| 2024-07-11 | 6.950 | 7.190 | 6.930 | 7.170 | 7.108 | 18,845,161 |
| 2024-07-10 | 6.830 | 6.910 | 6.750 | 6.760 | 6.701 | 9,289,093 |
| 2024-07-09 | 6.750 | 6.870 | 6.600 | 6.850 | 6.791 | 14,641,806 |
| 2024-07-08 | 6.890 | 6.910 | 6.740 | 6.750 | 6.692 | 10,403,065 |
| 2024-07-05 | 6.860 | 6.960 | 6.790 | 6.890 | 6.830 | 9,664,865 |
| 2024-07-04 | 7.040 | 7.060 | 6.780 | 6.860 | 6.801 | 13,943,800 |
| 2024-07-03 | 7.140 | 7.160 | 6.990 | 7.000 | 6.939 | 9,345,789 |
| 2024-07-02 | 7.180 | 7.240 | 7.100 | 7.160 | 7.098 | 8,338,700 |
| 2024-07-01 | 7.150 | 7.220 | 7.060 | 7.180 | 7.118 | 9,574,500 |
| 2024-06-28 | 7.050 | 7.320 | 7.010 | 7.170 | 7.108 | 15,920,401 |
| 2024-06-27 | 7.260 | 7.270 | 7.010 | 7.030 | 6.969 | 12,080,901 |
| 2024-06-26 | 7.080 | 7.290 | 7.050 | 7.290 | 7.227 | 10,854,665 |
| 2024-06-25 | 7.140 | 7.200 | 7.040 | 7.100 | 7.039 | 11,428,680 |
| 2024-06-24 | 7.350 | 7.350 | 7.100 | 7.150 | 7.088 | 14,067,700 |
| 2024-06-21 | 7.460 | 7.510 | 7.370 | 7.390 | 7.326 | 7,922,434 |
| 2024-06-20 | 7.660 | 7.680 | 7.440 | 7.450 | 7.385 | 11,124,059 |
| 2024-06-19 | 7.970 | 7.970 | 7.670 | 7.670 | 7.604 | 14,747,944 |
| 2024-06-18 | 7.950 | 7.990 | 7.850 | 7.940 | 7.871 | 8,316,800 |
| 2024-06-17 | 7.920 | 8.100 | 7.860 | 7.950 | 7.881 | 10,527,211 |
| 2024-06-14 | 7.810 | 8.020 | 7.780 | 7.960 | 7.891 | 12,249,421 |
| 2024-06-13 | 7.900 | 7.920 | 7.810 | 7.820 | 7.752 | 8,251,700 |
| 2024-06-12 | 7.900 | 7.960 | 7.850 | 7.880 | 7.812 | 7,249,200 |
| 2024-06-11 | 7.860 | 7.930 | 7.720 | 7.900 | 7.832 | 9,388,622 |
| 2024-06-07 | 8.050 | 8.090 | 7.770 | 7.870 | 7.802 | 13,548,963 |
| 2024-06-06 | 8.030 | 8.230 | 7.910 | 7.960 | 7.891 | 17,390,200 |
| 2024-06-05 | 8.170 | 8.250 | 8.020 | 8.030 | 7.960 | 9,982,800 |
| 2024-06-04 | 8.020 | 8.250 | 7.910 | 8.230 | 8.159 | 13,747,233 |
| 2024-06-03 | 8.410 | 8.450 | 7.960 | 8.050 | 7.980 | 24,622,836 |
| 2024-05-31 | 8.430 | 8.490 | 8.400 | 8.420 | 8.347 | 8,252,172 |
| 2024-05-30 | 8.460 | 8.570 | 8.370 | 8.400 | 8.327 | 10,565,000 |
| 2024-05-29 | 8.550 | 8.610 | 8.440 | 8.500 | 8.426 | 13,192,900 |
| 2024-05-28 | 8.600 | 8.750 | 8.510 | 8.530 | 8.456 | 22,819,296 |
| 2024-05-27 | 8.200 | 8.710 | 8.140 | 8.660 | 8.585 | 30,287,925 |
| 2024-05-24 | 8.150 | 8.390 | 8.140 | 8.200 | 8.129 | 12,419,549 |
| 2024-05-23 | 8.300 | 8.310 | 8.130 | 8.160 | 8.089 | 11,013,979 |
| 2024-05-22 | 8.310 | 8.380 | 8.230 | 8.350 | 8.223 | 11,449,755 |
| 2024-05-21 | 8.510 | 8.520 | 8.310 | 8.340 | 8.213 | 14,602,804 |
| 2024-05-20 | 8.560 | 8.620 | 8.500 | 8.520 | 8.391 | 11,844,932 |
| 2024-05-17 | 8.490 | 8.600 | 8.440 | 8.590 | 8.460 | 10,253,191 |
| 2024-05-16 | 8.650 | 8.710 | 8.490 | 8.520 | 8.391 | 15,823,431 |
| 2024-05-15 | 8.780 | 9.060 | 8.680 | 8.690 | 8.558 | 24,014,170 |
| 2024-05-14 | 8.700 | 8.910 | 8.680 | 8.770 | 8.637 | 15,636,948 |
| 2024-05-13 | 8.600 | 8.840 | 8.530 | 8.760 | 8.627 | 16,256,600 |
| 2024-05-10 | 8.680 | 8.800 | 8.540 | 8.710 | 8.578 | 14,892,900 |
| 2024-05-09 | 8.480 | 8.730 | 8.480 | 8.690 | 8.558 | 13,277,188 |
| 2024-05-08 | 8.750 | 8.750 | 8.450 | 8.480 | 8.351 | 15,952,917 |
| 2024-05-07 | 8.740 | 8.810 | 8.630 | 8.720 | 8.588 | 15,355,890 |
| 2024-05-06 | 8.480 | 8.850 | 8.460 | 8.800 | 8.666 | 33,033,854 |
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.