Zhejiang Wanma Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	8.580	8.870	8.470	8.850	8.716	12,316,910
2024-01-24	8.500	8.620	8.210	8.580	8.450	12,336,200
2024-01-23	8.350	8.520	8.190	8.460	8.331	15,500,996
2024-01-22	8.920	8.940	8.300	8.360	8.233	21,249,941
2024-01-19	9.140	9.240	8.930	8.950	8.814	11,327,542
2024-01-18	9.260	9.300	8.870	9.160	9.021	16,339,749
2024-01-17	9.490	9.560	9.250	9.260	9.119	10,442,073
2024-01-16	9.540	9.600	9.410	9.550	9.405	10,145,508
2024-01-15	9.470	9.680	9.400	9.520	9.375	13,675,851
2024-01-12	9.510	9.660	9.460	9.490	9.346	9,443,612
2024-01-11	9.360	9.560	9.300	9.510	9.366	10,148,783
2024-01-10	9.360	9.510	9.160	9.320	9.178	9,919,160
2024-01-09	9.540	9.670	9.310	9.360	9.218	13,613,460
2024-01-08	9.840	9.860	9.520	9.530	9.385	11,605,155
2024-01-05	9.990	10.070	9.740	9.800	9.651	10,511,063
2024-01-04	10.150	10.160	9.920	9.990	9.838	11,779,295
2024-01-03	10.200	10.210	9.850	10.150	9.996	19,686,657
2024-01-02	10.210	10.310	10.200	10.210	10.055	12,366,705
2023-12-29	10.040	10.220	9.990	10.220	10.065	9,838,438
2023-12-28	9.700	10.030	9.640	10.020	9.868	11,718,570
2023-12-27	9.550	9.720	9.510	9.710	9.562	6,788,683
2023-12-26	9.850	9.850	9.550	9.570	9.425	8,131,248
2023-12-25	9.780	9.860	9.730	9.810	9.661	5,475,632
2023-12-22	9.870	9.920	9.730	9.810	9.661	8,521,436
2023-12-21	9.680	9.950	9.600	9.860	9.710	10,174,475
2023-12-20	9.850	9.890	9.670	9.680	9.533	9,326,060
2023-12-19	9.790	9.900	9.730	9.860	9.710	8,807,551
2023-12-18	10.060	10.070	9.750	9.760	9.612	13,795,500
2023-12-15	10.220	10.240	10.000	10.050	9.897	8,546,500
2023-12-14	10.190	10.310	10.150	10.150	9.996	8,874,580
2023-12-13	10.160	10.380	10.040	10.180	10.025	12,197,400
2023-12-12	10.210	10.250	10.110	10.180	10.025	7,240,197
2023-12-11	10.000	10.210	9.890	10.190	10.035	10,340,798
2023-12-08	10.140	10.210	10.000	10.000	9.848	7,293,991
2023-12-07	10.200	10.250	10.010	10.100	9.947	8,198,389
2023-12-06	10.100	10.300	10.080	10.190	10.035	11,089,698
2023-12-05	10.200	10.270	10.090	10.110	9.956	13,616,462
2023-12-04	10.240	10.340	10.200	10.230	10.075	8,953,431
2023-12-01	10.270	10.400	10.180	10.320	10.163	11,469,504
2023-11-30	10.620	10.680	10.180	10.300	10.144	21,820,631
2023-11-29	10.680	10.860	10.630	10.650	10.488	15,221,349
2023-11-28	10.560	10.620	10.440	10.600	10.439	7,678,360
2023-11-27	10.470	10.620	10.420	10.560	10.400	8,790,965
2023-11-24	10.690	10.700	10.470	10.480	10.321	9,532,042
2023-11-23	10.530	10.750	10.510	10.700	10.537	9,408,736
2023-11-22	10.770	10.810	10.500	10.550	10.390	12,623,361
2023-11-21	10.950	11.020	10.770	10.800	10.636	13,302,873
2023-11-20	10.950	10.990	10.820	10.930	10.764	11,539,166
2023-11-17	10.700	10.950	10.640	10.920	10.754	15,344,444
2023-11-16	10.850	10.850	10.680	10.710	10.547	9,566,296
2023-11-15	10.880	10.900	10.770	10.850	10.685	14,325,556
2023-11-14	10.810	10.850	10.700	10.770	10.606	9,308,813
2023-11-13	10.790	10.870	10.630	10.810	10.646	12,638,553
2023-11-10	10.800	10.810	10.670	10.810	10.646	7,457,564
2023-11-09	10.860	10.910	10.730	10.780	10.616	8,928,624
2023-11-08	10.860	11.000	10.780	10.890	10.725	14,734,030
2023-11-07	10.800	11.030	10.720	10.910	10.744	14,641,550
2023-11-06	10.740	10.840	10.690	10.780	10.616	13,730,092
2023-11-03	10.350	10.820	10.340	10.680	10.518	14,851,355
2023-11-02	10.610	10.670	10.350	10.350	10.193	9,570,508

← NewerPage 12 of 21 · 1,219 trading daysOlder →

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.