Zhejiang Wanma Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 8.770 | 8.830 | 8.300 | 8.350 | 8.223 | 34,747,394 |
| 2024-04-29 | 8.680 | 8.900 | 8.640 | 8.880 | 8.745 | 16,464,285 |
| 2024-04-26 | 8.490 | 8.700 | 8.480 | 8.680 | 8.548 | 11,417,896 |
| 2024-04-25 | 8.480 | 8.650 | 8.390 | 8.540 | 8.410 | 11,068,727 |
| 2024-04-24 | 8.340 | 8.490 | 8.280 | 8.490 | 8.361 | 8,898,198 |
| 2024-04-23 | 8.320 | 8.400 | 8.220 | 8.320 | 8.194 | 11,332,357 |
| 2024-04-22 | 8.320 | 8.480 | 8.200 | 8.320 | 8.194 | 11,251,067 |
| 2024-04-19 | 8.570 | 8.610 | 8.370 | 8.400 | 8.272 | 12,756,986 |
| 2024-04-18 | 8.500 | 8.640 | 8.400 | 8.530 | 8.400 | 16,846,253 |
| 2024-04-17 | 8.080 | 8.520 | 8.080 | 8.510 | 8.381 | 19,578,361 |
| 2024-04-16 | 8.480 | 8.530 | 7.990 | 7.990 | 7.869 | 24,885,961 |
| 2024-04-15 | 8.580 | 8.770 | 8.310 | 8.480 | 8.351 | 20,920,236 |
| 2024-04-12 | 8.810 | 8.860 | 8.550 | 8.580 | 8.450 | 18,536,658 |
| 2024-04-11 | 8.620 | 9.000 | 8.460 | 8.860 | 8.725 | 27,373,682 |
| 2024-04-10 | 9.190 | 9.220 | 8.630 | 8.690 | 8.558 | 42,261,392 |
| 2024-04-09 | 8.940 | 9.240 | 8.920 | 9.210 | 9.070 | 15,749,836 |
| 2024-04-08 | 9.160 | 9.190 | 8.890 | 8.910 | 8.775 | 14,226,746 |
| 2024-04-03 | 9.410 | 9.460 | 9.110 | 9.130 | 8.991 | 15,070,489 |
| 2024-04-02 | 9.400 | 9.560 | 9.380 | 9.470 | 9.326 | 15,712,135 |
| 2024-04-01 | 9.170 | 9.450 | 9.170 | 9.420 | 9.277 | 12,436,823 |
| 2024-03-29 | 8.970 | 9.170 | 8.970 | 9.170 | 9.031 | 5,915,788 |
| 2024-03-28 | 8.880 | 9.120 | 8.840 | 8.970 | 8.834 | 12,057,899 |
| 2024-03-27 | 9.150 | 9.220 | 8.840 | 8.860 | 8.725 | 12,994,755 |
| 2024-03-26 | 9.150 | 9.270 | 9.030 | 9.190 | 9.050 | 11,107,339 |
| 2024-03-25 | 9.370 | 9.420 | 9.170 | 9.200 | 9.060 | 13,462,420 |
| 2024-03-22 | 9.410 | 9.470 | 9.280 | 9.340 | 9.198 | 13,835,393 |
| 2024-03-21 | 9.500 | 9.580 | 9.300 | 9.430 | 9.287 | 12,621,295 |
| 2024-03-20 | 9.350 | 9.510 | 9.320 | 9.490 | 9.346 | 12,786,183 |
| 2024-03-19 | 9.410 | 9.540 | 9.320 | 9.340 | 9.198 | 17,765,939 |
| 2024-03-18 | 9.380 | 9.450 | 9.260 | 9.430 | 9.287 | 14,042,800 |
| 2024-03-15 | 9.220 | 9.350 | 9.150 | 9.280 | 9.139 | 15,560,073 |
| 2024-03-14 | 9.210 | 9.290 | 9.100 | 9.180 | 9.041 | 18,578,171 |
| 2024-03-13 | 9.170 | 9.250 | 9.140 | 9.190 | 9.050 | 11,174,641 |
| 2024-03-12 | 9.260 | 9.260 | 9.040 | 9.160 | 9.021 | 16,266,802 |
| 2024-03-11 | 8.980 | 9.270 | 8.980 | 9.250 | 9.109 | 21,053,220 |
| 2024-03-08 | 8.840 | 8.990 | 8.830 | 8.960 | 8.824 | 11,733,838 |
| 2024-03-07 | 9.150 | 9.170 | 8.840 | 8.840 | 8.706 | 14,228,303 |
| 2024-03-06 | 8.960 | 9.280 | 8.920 | 9.100 | 8.962 | 16,057,513 |
| 2024-03-05 | 8.990 | 9.130 | 8.930 | 9.040 | 8.903 | 15,942,413 |
| 2024-03-04 | 9.010 | 9.150 | 8.870 | 9.030 | 8.893 | 19,296,766 |
| 2024-03-01 | 8.900 | 9.160 | 8.810 | 9.070 | 8.932 | 26,970,184 |
| 2024-02-29 | 8.430 | 8.810 | 8.360 | 8.800 | 8.666 | 17,024,850 |
| 2024-02-28 | 8.950 | 9.040 | 8.430 | 8.450 | 8.322 | 22,443,901 |
| 2024-02-27 | 8.750 | 8.900 | 8.670 | 8.890 | 8.755 | 13,895,070 |
| 2024-02-26 | 8.700 | 8.880 | 8.610 | 8.750 | 8.617 | 16,933,132 |
| 2024-02-23 | 8.550 | 8.600 | 8.410 | 8.570 | 8.440 | 14,191,656 |
| 2024-02-22 | 8.410 | 8.510 | 8.330 | 8.490 | 8.361 | 11,847,125 |
| 2024-02-21 | 8.310 | 8.660 | 8.220 | 8.410 | 8.282 | 14,988,443 |
| 2024-02-20 | 8.310 | 8.350 | 8.140 | 8.310 | 8.184 | 11,505,974 |
| 2024-02-19 | 8.320 | 8.530 | 8.230 | 8.330 | 8.203 | 23,975,399 |
| 2024-02-08 | 7.950 | 8.300 | 7.920 | 8.220 | 8.095 | 28,364,074 |
| 2024-02-07 | 7.490 | 7.960 | 7.490 | 7.810 | 7.691 | 25,543,684 |
| 2024-02-06 | 6.860 | 7.530 | 6.780 | 7.470 | 7.357 | 26,395,940 |
| 2024-02-05 | 7.320 | 7.400 | 6.710 | 6.930 | 6.825 | 26,084,858 |
| 2024-02-02 | 7.840 | 7.940 | 7.170 | 7.450 | 7.337 | 20,477,429 |
| 2024-02-01 | 7.860 | 8.040 | 7.660 | 7.840 | 7.721 | 13,731,454 |
| 2024-01-31 | 8.150 | 8.270 | 7.850 | 7.870 | 7.750 | 15,717,484 |
| 2024-01-30 | 8.540 | 8.600 | 8.190 | 8.220 | 8.095 | 11,548,300 |
| 2024-01-29 | 8.860 | 8.900 | 8.530 | 8.560 | 8.430 | 10,641,369 |
| 2024-01-26 | 8.870 | 8.920 | 8.760 | 8.790 | 8.656 | 8,873,100 |
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.