Zhejiang Wanma Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	11.300	11.350	10.810	10.880	10.674	40,302,154
2023-05-04	10.990	11.430	10.940	11.300	11.086	71,605,121
2023-04-28	10.200	10.770	10.180	10.770	10.566	79,280,892
2023-04-27	9.570	9.900	9.510	9.790	9.605	19,225,724
2023-04-26	9.120	9.680	9.100	9.610	9.428	20,837,443
2023-04-25	9.410	9.450	8.960	9.170	8.996	15,951,475
2023-04-24	9.300	9.470	9.190	9.370	9.193	15,080,328
2023-04-21	9.820	9.910	9.300	9.320	9.144	28,498,341
2023-04-20	10.110	10.220	9.780	9.790	9.605	26,598,279
2023-04-19	10.180	10.340	10.060	10.180	9.987	19,016,810
2023-04-18	10.400	10.420	10.150	10.190	9.997	20,969,375
2023-04-17	10.400	10.540	10.230	10.470	10.272	30,787,451
2023-04-14	10.030	10.250	10.030	10.250	10.056	15,813,610
2023-04-13	10.240	10.360	10.030	10.050	9.860	15,585,204
2023-04-12	9.890	10.330	9.850	10.280	10.085	25,925,069
2023-04-11	9.920	9.930	9.810	9.850	9.664	8,821,929
2023-04-10	9.900	10.010	9.780	9.920	9.732	12,309,586
2023-04-07	9.880	9.950	9.790	9.900	9.713	13,102,784
2023-04-06	9.980	10.010	9.810	9.870	9.683	15,137,603
2023-04-04	10.330	10.330	9.950	10.040	9.850	22,372,944
2023-04-03	10.160	10.400	10.130	10.280	10.085	18,168,792
2023-03-31	10.050	10.180	10.030	10.150	9.958	13,868,375
2023-03-30	10.150	10.180	9.960	10.030	9.840	12,697,110
2023-03-29	10.100	10.290	9.910	10.150	9.958	20,062,990
2023-03-28	10.000	10.210	9.920	10.080	9.889	18,103,807
2023-03-27	9.950	10.200	9.920	10.030	9.840	23,153,059
2023-03-24	9.780	9.930	9.700	9.910	9.722	17,888,626
2023-03-23	9.800	9.900	9.720	9.800	9.614	11,429,239
2023-03-22	9.830	9.950	9.720	9.800	9.614	13,447,987
2023-03-21	9.720	9.930	9.700	9.800	9.614	16,138,090
2023-03-20	9.570	9.790	9.480	9.690	9.507	19,579,295
2023-03-17	9.610	9.690	9.470	9.510	9.330	19,942,831
2023-03-16	9.840	9.900	9.500	9.530	9.350	24,907,974
2023-03-15	9.900	10.100	9.890	9.920	9.732	17,198,059
2023-03-14	10.200	10.220	9.750	9.860	9.673	33,431,637
2023-03-13	10.200	10.380	10.070	10.170	9.977	20,437,512
2023-03-10	10.440	10.440	10.110	10.220	10.027	24,673,047
2023-03-09	10.680	10.760	10.480	10.520	10.321	13,028,743
2023-03-08	10.600	10.840	10.460	10.650	10.448	20,496,316
2023-03-07	10.600	10.940	10.500	10.620	10.419	39,957,277
2023-03-06	10.620	10.750	10.350	10.670	10.468	23,009,077
2023-03-03	10.590	10.640	10.410	10.510	10.311	17,873,206
2023-03-02	10.730	10.890	10.480	10.530	10.331	30,761,268
2023-03-01	10.810	10.820	10.590	10.720	10.517	28,435,856
2023-02-28	10.780	10.810	10.630	10.760	10.556	33,035,974
2023-02-27	10.250	10.860	10.200	10.860	10.654	56,544,984
2023-02-24	10.110	10.390	10.010	10.280	10.085	36,269,793
2023-02-23	10.250	10.290	10.050	10.110	9.919	27,681,884
2023-02-22	10.300	10.460	10.190	10.260	10.066	33,345,446
2023-02-21	10.470	10.480	10.250	10.380	10.183	29,289,960
2023-02-20	10.380	10.530	10.260	10.460	10.262	41,684,370
2023-02-17	10.860	10.960	10.340	10.380	10.183	58,418,521
2023-02-16	10.910	11.330	10.720	10.800	10.596	96,967,232
2023-02-15	10.040	11.120	10.010	11.120	10.909	93,591,408
2023-02-14	9.660	10.280	9.580	10.110	9.919	54,376,499
2023-02-13	9.470	9.690	9.450	9.660	9.477	26,498,855
2023-02-10	9.530	9.550	9.400	9.450	9.271	17,282,143
2023-02-09	9.390	9.560	9.340	9.560	9.379	21,861,753
2023-02-08	9.430	9.600	9.400	9.430	9.251	22,642,648
2023-02-07	9.500	9.570	9.290	9.390	9.212	23,826,247

← NewerPage 15 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.