Zhejiang Wanma Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	11.060	11.260	10.990	11.210	11.040	20,906,256
2023-07-31	10.800	11.200	10.660	11.050	10.882	25,848,583
2023-07-28	10.890	10.910	10.660	10.750	10.587	25,508,877
2023-07-27	10.950	11.140	10.910	10.950	10.784	15,000,041
2023-07-26	11.320	11.330	10.820	10.870	10.705	28,817,611
2023-07-25	11.370	11.410	11.160	11.370	11.197	21,760,507
2023-07-24	11.050	11.420	10.950	11.250	11.079	19,160,657
2023-07-21	11.000	11.330	10.870	11.110	10.941	16,146,651
2023-07-20	11.240	11.420	11.000	11.010	10.843	20,858,726
2023-07-19	11.100	11.250	11.040	11.130	10.961	11,258,443
2023-07-18	11.340	11.360	11.100	11.120	10.951	15,745,292
2023-07-17	11.220	11.470	11.200	11.360	11.187	13,936,500
2023-07-14	11.510	11.550	11.360	11.370	11.197	17,469,217
2023-07-13	11.620	11.690	11.360	11.510	11.335	22,611,097
2023-07-12	11.830	12.050	11.510	11.560	11.384	29,610,909
2023-07-11	11.360	11.770	11.280	11.730	11.552	22,856,674
2023-07-10	11.510	11.670	11.360	11.400	11.227	14,882,538
2023-07-07	11.770	11.770	11.440	11.510	11.335	22,437,420
2023-07-06	11.920	11.970	11.760	11.800	11.621	16,384,563
2023-07-05	12.080	12.230	11.850	11.920	11.739	19,788,786
2023-07-04	12.110	12.200	12.000	12.090	11.906	19,798,983
2023-07-03	12.250	12.350	12.040	12.110	11.926	31,084,315
2023-06-30	11.740	12.370	11.700	12.110	11.926	46,993,254
2023-06-29	11.280	11.840	11.270	11.740	11.562	37,481,119
2023-06-28	11.340	11.480	10.940	11.370	11.197	31,704,354
2023-06-27	11.300	11.510	11.180	11.410	11.237	24,496,901
2023-06-26	11.350	11.650	11.280	11.330	11.158	33,175,648
2023-06-21	11.600	11.910	11.420	11.420	11.247	54,042,391
2023-06-20	12.800	12.980	11.860	11.910	11.729	108,866,110
2023-06-19	12.600	12.610	12.190	12.460	12.271	41,615,996
2023-06-16	12.660	12.770	12.300	12.600	12.409	46,752,702
2023-06-15	12.320	12.730	12.310	12.640	12.401	56,600,515
2023-06-14	12.390	12.450	12.110	12.310	12.077	31,163,298
2023-06-13	12.510	12.830	12.240	12.310	12.077	51,912,772
2023-06-12	11.980	12.680	11.920	12.490	12.254	61,117,995
2023-06-09	11.770	12.050	11.710	11.980	11.753	31,839,369
2023-06-08	11.990	12.090	11.600	11.610	11.390	42,336,409
2023-06-07	12.050	12.110	11.900	11.980	11.753	27,822,956
2023-06-06	12.290	12.360	12.030	12.050	11.822	39,571,607
2023-06-05	12.440	12.590	11.930	12.390	12.155	67,099,792
2023-06-02	12.350	12.600	12.210	12.290	12.057	52,134,257
2023-06-01	12.140	12.720	12.100	12.210	11.979	51,074,299
2023-05-31	12.270	12.350	12.020	12.200	11.969	38,202,941
2023-05-30	12.050	12.600	11.970	12.370	12.136	70,160,353
2023-05-29	12.210	12.370	12.020	12.150	11.920	38,889,643
2023-05-26	12.150	12.380	11.700	12.210	11.979	51,526,199
2023-05-25	12.110	12.650	12.000	12.330	12.097	53,924,654
2023-05-24	12.000	12.570	11.820	12.240	12.008	74,057,333
2023-05-23	12.510	12.850	12.140	12.180	11.949	109,624,093
2023-05-22	14.000	14.380	12.810	12.950	12.705	137,515,568
2023-05-19	13.420	14.300	12.970	13.830	13.568	111,146,180
2023-05-18	13.340	13.920	12.670	13.270	13.019	135,235,848
2023-05-17	13.340	14.420	13.340	14.040	13.774	150,310,152
2023-05-16	13.960	14.850	13.310	13.540	13.284	181,492,417
2023-05-15	12.050	13.510	12.050	13.510	13.254	93,321,813
2023-05-12	12.140	12.850	12.140	12.280	12.048	92,566,809
2023-05-11	13.220	13.220	12.260	12.410	12.175	141,477,133
2023-05-10	10.990	12.110	10.930	12.110	11.881	34,523,065
2023-05-09	11.060	11.180	10.850	11.010	10.802	33,679,724
2023-05-08	11.110	11.480	10.990	11.050	10.841	46,581,918

← NewerPage 14 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.