Zhejiang Wanma Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	9.710	9.840	9.420	9.450	9.271	44,292,314
2023-02-03	9.200	9.210	9.020	9.160	8.987	14,155,965
2023-02-02	9.300	9.300	9.150	9.180	9.006	15,932,732
2023-02-01	9.260	9.380	9.200	9.290	9.114	17,196,021
2023-01-31	9.100	9.240	9.080	9.210	9.036	14,677,017
2023-01-30	9.050	9.220	9.050	9.150	8.977	24,818,357
2023-01-20	8.780	8.910	8.780	8.890	8.722	11,200,274
2023-01-19	8.790	8.800	8.710	8.770	8.604	8,966,000
2023-01-18	8.780	8.840	8.710	8.800	8.633	9,401,795
2023-01-17	8.780	8.900	8.700	8.740	8.575	10,730,296
2023-01-16	8.710	8.760	8.660	8.760	8.594	14,740,606
2023-01-13	8.730	8.900	8.640	8.690	8.525	12,829,261
2023-01-12	8.590	8.820	8.580	8.720	8.555	14,882,064
2023-01-11	8.710	8.770	8.560	8.580	8.418	12,797,438
2023-01-10	8.730	8.760	8.640	8.710	8.545	8,244,992
2023-01-09	8.640	8.810	8.620	8.730	8.565	11,993,333
2023-01-06	8.590	8.750	8.590	8.620	8.457	13,098,636
2023-01-05	8.490	8.590	8.470	8.590	8.427	10,291,528
2023-01-04	8.550	8.590	8.450	8.500	8.339	9,425,956
2023-01-03	8.240	8.590	8.230	8.550	8.388	14,592,434
2022-12-30	8.260	8.360	8.230	8.250	8.094	6,432,568
2022-12-29	8.330	8.400	8.260	8.270	8.113	7,094,742
2022-12-28	8.420	8.420	8.230	8.330	8.172	6,987,600
2022-12-27	8.350	8.460	8.300	8.360	8.202	9,139,864
2022-12-26	8.050	8.330	8.050	8.330	8.172	14,903,437
2022-12-23	8.130	8.170	7.980	8.050	7.898	10,869,636
2022-12-22	8.390	8.450	8.140	8.180	8.025	13,309,802
2022-12-21	8.490	8.500	8.300	8.370	8.212	7,707,722
2022-12-20	8.360	8.530	8.320	8.460	8.300	8,312,500
2022-12-19	8.580	8.600	8.320	8.390	8.231	11,721,229
2022-12-16	8.780	8.780	8.540	8.580	8.418	14,337,100
2022-12-15	8.690	8.860	8.680	8.810	8.643	21,169,787
2022-12-14	8.610	8.660	8.530	8.560	8.398	8,242,259
2022-12-13	8.650	8.780	8.560	8.570	8.408	12,033,838
2022-12-12	8.710	8.750	8.570	8.620	8.457	11,688,779
2022-12-09	8.830	8.870	8.680	8.720	8.555	15,096,745
2022-12-08	8.950	9.040	8.810	8.830	8.663	16,798,197
2022-12-07	9.000	9.140	8.960	8.980	8.810	14,050,743
2022-12-06	9.130	9.140	8.990	9.060	8.888	13,014,810
2022-12-05	9.350	9.360	9.090	9.130	8.957	20,817,759
2022-12-02	9.190	9.330	9.150	9.290	9.114	16,554,273
2022-12-01	9.190	9.260	8.960	9.220	9.045	27,490,056
2022-11-30	9.060	9.140	8.890	8.940	8.771	18,759,523
2022-11-29	9.040	9.120	8.960	9.060	8.888	13,444,649
2022-11-28	8.880	9.090	8.790	9.050	8.879	12,202,145
2022-11-25	9.190	9.210	8.970	8.970	8.800	17,366,054
2022-11-24	9.130	9.400	9.100	9.240	9.065	21,954,613
2022-11-23	8.990	9.160	8.780	9.140	8.967	19,373,213
2022-11-22	9.430	9.470	9.000	9.030	8.859	25,718,144
2022-11-21	9.130	9.530	9.090	9.430	9.251	26,013,939
2022-11-18	9.070	9.400	8.960	9.180	9.006	21,453,442
2022-11-17	9.100	9.180	8.920	9.040	8.869	23,253,131
2022-11-16	9.400	9.550	9.170	9.220	9.045	20,877,182
2022-11-15	9.400	9.470	9.300	9.450	9.271	17,142,910
2022-11-14	9.610	9.710	9.270	9.340	9.163	23,868,885
2022-11-11	10.010	10.080	9.640	9.640	9.457	23,823,389
2022-11-10	9.840	9.920	9.650	9.700	9.516	17,896,560
2022-11-09	9.960	10.060	9.860	9.880	9.693	15,905,949
2022-11-08	10.000	10.040	9.810	9.930	9.742	15,046,525
2022-11-07	10.050	10.140	9.740	9.990	9.801	25,680,702

← NewerPage 16 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.