Zhejiang Wanma Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	10.560	10.760	10.520	10.610	10.449	12,627,972
2023-10-31	10.580	10.760	10.410	10.510	10.350	11,349,261
2023-10-30	10.390	10.570	10.320	10.550	10.390	9,183,163
2023-10-27	10.190	10.490	10.120	10.450	10.291	11,565,346
2023-10-26	9.980	10.280	9.930	10.270	10.114	11,520,558
2023-10-25	10.080	10.220	10.030	10.080	9.927	10,414,485
2023-10-24	10.040	10.110	9.850	9.990	9.838	13,245,299
2023-10-23	10.400	10.440	9.950	10.010	9.858	13,841,259
2023-10-20	10.220	10.610	10.210	10.400	10.242	15,772,582
2023-10-19	10.270	10.420	10.230	10.260	10.104	12,710,500
2023-10-18	10.520	10.530	10.260	10.270	10.114	11,603,689
2023-10-17	10.760	10.810	10.500	10.590	10.429	10,362,900
2023-10-16	10.930	10.970	10.710	10.780	10.616	10,221,998
2023-10-13	10.990	11.030	10.930	10.940	10.774	8,899,045
2023-10-12	10.960	11.130	10.890	11.050	10.882	14,391,058
2023-10-11	11.130	11.180	10.850	10.930	10.764	21,409,744
2023-10-10	11.260	11.400	11.080	11.130	10.961	36,186,805
2023-10-09	10.850	11.380	10.810	11.240	11.069	41,997,741
2023-09-28	10.390	10.720	10.320	10.630	10.469	15,756,459
2023-09-27	10.150	10.430	10.110	10.380	10.222	11,467,926
2023-09-26	10.120	10.220	10.060	10.150	9.996	6,856,837
2023-09-25	10.340	10.430	10.110	10.150	9.996	12,069,828
2023-09-22	10.170	10.400	10.140	10.380	10.222	7,042,044
2023-09-21	10.180	10.320	10.140	10.170	10.015	6,431,015
2023-09-20	10.280	10.370	10.180	10.190	10.035	6,913,818
2023-09-19	10.500	10.540	10.270	10.300	10.144	8,629,135
2023-09-18	10.350	10.640	10.250	10.500	10.340	9,698,353
2023-09-15	10.520	10.540	10.330	10.410	10.252	8,311,444
2023-09-14	10.660	10.660	10.410	10.450	10.291	9,990,450
2023-09-13	10.900	10.970	10.550	10.660	10.498	16,369,200
2023-09-12	10.920	11.050	10.850	10.930	10.764	16,890,804
2023-09-11	10.440	11.000	10.370	10.900	10.734	26,420,010
2023-09-08	10.390	10.550	10.310	10.420	10.262	8,305,332
2023-09-07	10.650	10.650	10.400	10.410	10.252	9,916,379
2023-09-06	10.580	10.690	10.420	10.660	10.498	7,657,283
2023-09-05	10.600	10.720	10.540	10.620	10.459	12,122,788
2023-09-04	10.460	10.660	10.460	10.650	10.488	14,342,437
2023-09-01	10.420	10.560	10.410	10.430	10.272	10,143,314
2023-08-31	10.770	10.820	10.370	10.420	10.262	20,147,579
2023-08-30	10.530	10.860	10.500	10.690	10.528	14,722,166
2023-08-29	10.130	10.600	10.110	10.540	10.380	16,921,853
2023-08-28	10.580	10.580	10.100	10.120	9.966	17,587,282
2023-08-25	10.070	10.220	9.880	9.960	9.809	12,445,302
2023-08-24	10.130	10.330	10.050	10.140	9.986	9,272,812
2023-08-23	10.300	10.360	10.100	10.130	9.976	8,621,091
2023-08-22	10.350	10.430	10.200	10.390	10.232	9,102,513
2023-08-21	10.590	10.670	10.280	10.280	10.124	14,566,268
2023-08-18	10.750	10.820	10.640	10.640	10.478	10,614,515
2023-08-17	10.450	10.900	10.300	10.810	10.646	19,654,816
2023-08-16	10.530	10.530	10.300	10.340	10.183	10,891,924
2023-08-15	10.650	10.750	10.450	10.530	10.370	8,408,358
2023-08-14	10.450	10.720	10.390	10.680	10.518	11,226,593
2023-08-11	10.850	10.880	10.500	10.500	10.340	10,934,728
2023-08-10	10.770	10.900	10.770	10.850	10.685	5,614,063
2023-08-09	11.140	11.170	10.810	10.820	10.656	13,339,062
2023-08-08	11.270	11.330	11.060	11.140	10.971	10,611,508
2023-08-07	11.210	11.450	11.210	11.310	11.138	16,725,002
2023-08-04	11.080	11.300	11.060	11.260	11.089	17,590,964
2023-08-03	11.050	11.160	11.000	11.070	10.902	8,835,398
2023-08-02	11.290	11.500	11.030	11.060	10.892	18,928,024

← NewerPage 13 of 21 · 1,212 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.