Zhejiang Wanma Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	10.000	10.150	9.940	10.070	9.879	22,791,588
2022-11-03	9.840	10.260	9.730	9.960	9.771	32,283,589
2022-11-02	9.490	10.030	9.490	9.850	9.664	43,202,326
2022-11-01	9.010	9.930	9.010	9.670	9.487	57,775,646
2022-10-31	9.160	9.330	8.910	9.030	8.859	37,214,875
2022-10-28	10.190	10.190	9.370	9.370	9.193	44,746,218
2022-10-27	10.370	10.540	10.060	10.410	10.213	38,767,677
2022-10-26	9.980	10.430	9.880	10.430	10.233	46,097,068
2022-10-25	9.780	10.060	9.580	9.920	9.732	25,234,800
2022-10-24	9.980	10.120	9.710	9.860	9.673	36,779,847
2022-10-21	9.210	9.950	9.190	9.880	9.693	37,819,317
2022-10-20	9.310	9.370	9.030	9.190	9.016	17,024,211
2022-10-19	9.450	9.580	9.340	9.360	9.183	19,930,967
2022-10-18	9.320	9.650	9.270	9.610	9.428	25,725,616
2022-10-17	9.080	9.280	9.020	9.270	9.095	19,526,852
2022-10-14	9.170	9.310	9.080	9.140	8.967	24,425,506
2022-10-13	8.840	9.340	8.810	9.160	8.987	27,393,719
2022-10-12	8.570	8.950	8.440	8.950	8.781	22,813,662
2022-10-11	8.210	8.630	8.180	8.550	8.388	19,290,483
2022-10-10	8.440	8.480	8.170	8.180	8.025	18,135,461
2022-09-30	8.600	8.640	8.340	8.340	8.182	14,129,741
2022-09-29	8.750	8.760	8.520	8.620	8.457	13,109,321
2022-09-28	8.930	9.000	8.570	8.580	8.418	15,433,074
2022-09-27	8.840	8.990	8.760	8.960	8.790	16,300,497
2022-09-26	8.750	8.950	8.660	8.760	8.594	12,855,262
2022-09-23	9.040	9.080	8.700	8.850	8.682	15,073,056
2022-09-22	8.860	9.100	8.850	8.980	8.810	13,845,954
2022-09-21	8.950	8.990	8.780	8.930	8.761	11,883,113
2022-09-20	8.850	9.080	8.770	8.960	8.790	17,802,701
2022-09-19	8.800	8.870	8.630	8.750	8.584	17,080,899
2022-09-16	9.000	9.100	8.750	8.760	8.594	18,376,657
2022-09-15	9.640	9.700	8.870	9.000	8.830	34,971,273
2022-09-14	9.610	9.790	9.490	9.560	9.379	16,069,343
2022-09-13	9.890	10.060	9.770	9.850	9.664	14,254,337
2022-09-09	10.050	10.140	9.760	9.830	9.644	18,437,282
2022-09-08	10.130	10.330	9.990	10.050	9.860	18,772,514
2022-09-07	9.850	10.310	9.810	10.160	9.968	26,691,480
2022-09-06	9.690	9.990	9.560	9.900	9.713	20,722,954
2022-09-05	9.730	10.010	9.620	9.670	9.487	19,616,668
2022-09-02	9.520	9.830	9.410	9.730	9.546	21,769,810
2022-09-01	9.640	9.700	9.450	9.510	9.330	20,251,367
2022-08-31	10.250	10.250	9.510	9.550	9.369	39,018,006
2022-08-30	10.360	10.430	10.120	10.180	9.987	21,616,483
2022-08-29	10.010	10.370	9.920	10.300	10.105	22,530,961
2022-08-26	10.280	10.510	10.120	10.200	10.007	31,329,408
2022-08-25	10.630	10.750	9.950	10.150	9.958	47,180,951
2022-08-24	11.220	11.230	10.510	10.620	10.419	53,294,089
2022-08-23	11.020	11.430	11.020	11.190	10.978	40,161,776
2022-08-22	11.500	11.700	11.040	11.250	11.037	44,316,157
2022-08-19	11.610	11.830	11.340	11.390	11.174	49,695,708
2022-08-18	11.420	12.100	11.400	11.710	11.488	57,717,921
2022-08-17	11.540	11.830	11.380	11.560	11.341	48,991,762
2022-08-16	10.820	11.890	10.820	11.630	11.410	89,732,143
2022-08-15	10.680	11.100	10.660	10.890	10.684	46,979,516
2022-08-12	11.020	11.490	10.750	10.800	10.596	66,067,284
2022-08-11	11.570	11.640	10.950	11.210	10.998	82,296,205
2022-08-10	11.410	12.220	11.380	11.550	11.331	119,074,851
2022-08-09	10.660	11.580	10.450	11.360	11.145	131,026,083
2022-08-08	10.840	11.200	10.470	10.530	10.331	117,562,708
2022-08-05	9.850	10.420	9.800	10.420	10.223	26,421,102

← NewerPage 17 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.