Zhejiang Wanma Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	6.700	6.820	6.610	6.620	6.460	19,096,027
2022-05-10	6.420	6.730	6.400	6.690	6.528	14,370,370
2022-05-09	6.400	6.590	6.390	6.500	6.343	8,685,800
2022-05-06	6.520	6.550	6.370	6.430	6.274	12,883,816
2022-05-05	6.500	6.720	6.480	6.670	6.508	15,775,061
2022-04-29	6.280	6.560	6.280	6.530	6.372	14,941,249
2022-04-28	6.460	6.510	6.230	6.270	6.118	16,129,388
2022-04-27	6.090	6.600	6.020	6.520	6.362	21,529,046
2022-04-26	6.080	6.630	5.930	6.210	6.060	22,265,822
2022-04-25	6.460	6.470	5.990	6.030	5.884	16,166,869
2022-04-22	6.560	6.630	6.450	6.560	6.401	8,741,444
2022-04-21	6.670	6.880	6.580	6.600	6.440	15,083,600
2022-04-20	6.720	6.840	6.670	6.700	6.538	9,949,580
2022-04-19	6.680	6.810	6.660	6.720	6.557	10,822,168
2022-04-18	6.460	6.810	6.280	6.740	6.577	14,330,290
2022-04-15	6.610	6.630	6.450	6.480	6.323	8,922,388
2022-04-14	6.700	6.760	6.530	6.600	6.440	11,006,547
2022-04-13	6.640	6.710	6.540	6.650	6.489	5,529,212
2022-04-12	6.500	6.650	6.420	6.640	6.479	6,619,191
2022-04-11	6.700	6.710	6.430	6.500	6.343	9,359,079
2022-04-08	6.780	6.800	6.610	6.690	6.528	9,697,060
2022-04-07	6.910	6.980	6.760	6.770	6.606	9,508,785
2022-04-06	6.850	6.960	6.820	6.960	6.791	7,817,880
2022-04-01	6.880	6.880	6.800	6.850	6.684	5,753,283
2022-03-31	6.900	6.950	6.870	6.900	6.733	6,096,634
2022-03-30	6.860	6.950	6.830	6.910	6.743	7,311,118
2022-03-29	6.940	6.960	6.760	6.770	6.606	8,525,218
2022-03-28	6.900	6.960	6.790	6.920	6.752	8,767,019
2022-03-25	7.030	7.090	6.950	6.960	6.791	6,716,800
2022-03-24	7.110	7.110	7.000	7.040	6.869	8,023,223
2022-03-23	7.160	7.250	7.140	7.170	6.996	9,583,705
2022-03-22	7.160	7.200	7.080	7.130	6.957	7,728,635
2022-03-21	7.120	7.230	7.060	7.160	6.987	10,040,750
2022-03-18	7.060	7.120	6.950	7.110	6.938	7,779,252
2022-03-17	7.100	7.200	7.040	7.050	6.879	11,159,072
2022-03-16	6.910	7.030	6.670	7.000	6.830	13,768,635
2022-03-15	7.140	7.160	6.760	6.800	6.635	12,743,313
2022-03-14	7.270	7.340	7.130	7.140	6.967	8,396,015
2022-03-11	7.230	7.340	7.110	7.340	7.162	8,806,291
2022-03-10	7.250	7.330	7.210	7.290	7.113	11,615,170
2022-03-09	7.190	7.290	6.740	7.090	6.918	16,212,601
2022-03-08	7.450	7.530	7.130	7.170	6.996	15,535,626
2022-03-07	7.670	7.680	7.430	7.460	7.279	12,428,400
2022-03-04	7.780	7.800	7.610	7.630	7.445	13,710,194
2022-03-03	7.940	7.940	7.800	7.820	7.631	11,391,741
2022-03-02	7.930	7.970	7.800	7.900	7.709	15,097,547
2022-03-01	7.960	8.050	7.940	8.010	7.816	13,063,207
2022-02-28	7.920	7.990	7.840	7.970	7.777	11,839,293
2022-02-25	7.950	8.080	7.900	7.940	7.748	15,937,693
2022-02-24	7.970	8.200	7.770	7.890	7.699	28,126,251
2022-02-23	7.930	8.100	7.910	8.070	7.874	25,879,490
2022-02-22	7.810	8.340	7.760	8.080	7.884	35,505,020
2022-02-21	7.820	7.920	7.770	7.890	7.699	12,965,590
2022-02-18	7.590	7.850	7.560	7.830	7.640	13,938,988
2022-02-17	7.700	7.810	7.660	7.680	7.494	12,286,288
2022-02-16	7.640	7.750	7.620	7.680	7.494	12,187,948
2022-02-15	7.560	7.610	7.510	7.590	7.406	9,208,940
2022-02-14	7.510	7.640	7.430	7.560	7.377	12,020,299
2022-02-11	7.710	7.750	7.530	7.550	7.367	17,531,034
2022-02-10	7.790	7.880	7.710	7.760	7.572	16,085,447

← NewerPage 19 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.