Zhejiang Wanma Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	9.380	9.650	9.200	9.470	9.291	51,359,778
2022-08-03	10.080	10.210	9.180	9.370	9.193	84,503,832
2022-08-02	10.370	10.630	9.850	9.930	9.742	115,891,419
2022-08-01	9.320	9.980	9.320	9.980	9.791	57,433,312
2022-07-29	8.780	9.170	8.740	9.070	8.898	34,660,539
2022-07-28	9.000	9.040	8.770	8.790	8.624	22,605,346
2022-07-27	8.750	9.040	8.690	9.000	8.830	32,246,276
2022-07-26	8.590	8.870	8.380	8.830	8.663	25,467,708
2022-07-25	8.910	8.930	8.550	8.590	8.427	29,252,161
2022-07-22	9.050	9.100	8.780	8.870	8.702	29,664,216
2022-07-21	8.890	9.200	8.770	9.020	8.849	40,463,336
2022-07-20	8.900	9.090	8.770	8.850	8.682	49,638,115
2022-07-19	8.540	8.720	8.510	8.580	8.418	25,116,521
2022-07-18	8.580	8.780	8.530	8.570	8.408	31,943,854
2022-07-15	8.540	8.790	8.470	8.580	8.418	38,547,320
2022-07-14	8.230	8.710	8.210	8.610	8.447	48,241,088
2022-07-13	8.030	8.360	7.980	8.290	8.133	39,476,912
2022-07-12	8.170	8.320	8.040	8.060	7.907	33,009,019
2022-07-11	8.200	8.330	7.970	8.130	7.976	44,162,848
2022-07-08	8.130	8.190	7.930	7.940	7.790	20,457,741
2022-07-07	7.640	8.180	7.620	8.050	7.898	29,252,697
2022-07-06	7.690	7.780	7.550	7.650	7.505	12,135,764
2022-07-05	7.740	7.840	7.580	7.700	7.554	14,198,900
2022-07-04	7.680	7.800	7.540	7.790	7.643	16,453,996
2022-07-01	7.870	7.870	7.660	7.680	7.535	15,828,173
2022-06-30	7.750	7.920	7.740	7.820	7.672	19,202,119
2022-06-29	8.000	8.210	7.770	7.770	7.623	29,205,293
2022-06-28	7.880	7.970	7.820	7.950	7.800	17,437,503
2022-06-27	7.910	8.020	7.800	7.950	7.800	19,531,110
2022-06-24	7.920	7.960	7.810	7.860	7.711	16,959,776
2022-06-23	7.800	7.940	7.680	7.910	7.760	24,195,781
2022-06-22	7.830	8.100	7.680	7.910	7.760	33,842,626
2022-06-21	7.890	7.930	7.620	7.710	7.564	21,433,485
2022-06-20	7.790	7.980	7.760	7.820	7.672	26,172,759
2022-06-17	7.500	7.780	7.480	7.740	7.593	22,389,646
2022-06-16	7.650	7.650	7.530	7.550	7.407	17,041,746
2022-06-15	7.810	7.830	7.590	7.610	7.466	30,726,300
2022-06-14	7.410	7.820	7.310	7.800	7.652	46,022,981
2022-06-13	7.180	7.570	7.140	7.410	7.270	21,178,719
2022-06-10	7.060	7.260	7.020	7.240	7.103	14,927,394
2022-06-09	7.110	7.190	7.000	7.060	6.926	11,926,054
2022-06-08	7.210	7.270	7.030	7.180	7.044	13,494,165
2022-06-07	7.340	7.370	7.190	7.240	7.103	13,592,024
2022-06-06	7.300	7.420	7.250	7.330	7.191	19,771,662
2022-06-02	7.190	7.380	7.150	7.290	7.152	15,513,059
2022-06-01	7.180	7.250	7.100	7.190	7.054	18,227,397
2022-05-31	7.060	7.260	7.030	7.170	7.034	20,609,520
2022-05-30	6.880	7.050	6.830	7.010	6.877	15,437,520
2022-05-27	6.900	6.960	6.770	6.840	6.711	10,247,542
2022-05-26	6.920	6.980	6.800	6.920	6.789	11,446,944
2022-05-25	6.680	6.970	6.670	6.940	6.809	14,318,823
2022-05-24	6.990	7.070	6.680	6.690	6.563	14,530,545
2022-05-23	6.990	7.070	6.870	6.980	6.848	17,383,047
2022-05-20	6.850	6.860	6.750	6.840	6.711	11,349,200
2022-05-19	6.630	6.860	6.610	6.850	6.684	10,458,710
2022-05-18	6.750	6.820	6.720	6.770	6.606	9,787,939
2022-05-17	6.680	6.760	6.580	6.760	6.596	9,996,784
2022-05-16	6.750	6.800	6.630	6.670	6.508	8,613,003
2022-05-13	6.750	6.800	6.660	6.730	6.567	9,348,700
2022-05-12	6.580	6.800	6.550	6.730	6.567	13,008,574

← NewerPage 18 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.