Zhejiang Wanma Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	9.400	9.830	9.380	9.810	9.810	25,508,316
2026-07-22	9.520	9.550	9.330	9.440	9.440	19,464,936
2026-07-21	9.320	9.650	9.320	9.590	9.590	27,628,104
2026-07-20	9.240	9.500	9.110	9.310	9.310	23,016,582
2026-07-17	9.600	9.680	9.210	9.240	9.240	21,336,324
2026-07-16	9.420	9.720	9.340	9.590	9.590	18,147,924
2026-07-15	9.300	9.590	9.300	9.460	9.460	15,221,144
2026-07-14	9.290	9.390	9.170	9.380	9.380	16,684,170
2026-07-13	9.750	9.830	9.290	9.290	9.290	20,946,900
2026-07-10	9.580	10.000	9.510	9.750	9.750	22,555,480
2026-07-09	9.710	9.750	9.380	9.600	9.600	20,542,947
2026-07-08	9.910	9.980	9.700	9.710	9.710	18,667,684
2026-07-07	10.250	10.510	9.960	9.980	9.980	21,574,020
2026-07-06	10.710	10.820	10.300	10.360	10.360	28,497,426
2026-07-03	10.250	10.940	10.160	10.720	10.720	42,909,688
2026-07-02	10.100	10.450	10.060	10.100	10.100	22,821,771
2026-07-01	10.050	10.240	10.020	10.140	10.140	16,930,436
2026-06-30	9.990	10.200	9.900	10.110	10.110	14,601,067
2026-06-29	10.010	10.100	9.810	9.990	9.990	18,139,203
2026-06-26	10.500	10.520	10.040	10.050	10.050	19,058,561
2026-06-25	10.790	10.880	10.400	10.450	10.450	18,563,133
2026-06-24	11.080	11.080	10.700	10.830	10.830	16,749,428
2026-06-23	11.200	11.440	10.950	11.010	11.010	23,466,688
2026-06-22	10.700	11.320	10.400	11.280	11.280	36,577,977
2026-06-18	10.900	10.940	10.710	10.760	10.760	13,225,300
2026-06-17	11.160	11.180	10.830	10.920	10.920	16,780,221
2026-06-16	11.070	11.250	10.960	11.140	11.140	17,621,359
2026-06-15	11.300	11.360	11.020	11.110	11.110	23,785,539
2026-06-12	10.740	10.920	10.620	10.790	10.790	18,553,199
2026-06-11	10.930	10.930	10.600	10.650	10.595	17,926,338
2026-06-10	11.280	11.320	10.900	10.940	10.884	19,261,720
2026-06-09	11.480	11.480	11.210	11.390	11.331	12,941,550
2026-06-08	11.480	11.790	11.220	11.390	11.331	21,280,694
2026-06-05	11.390	11.940	11.130	11.650	11.590	26,025,142
2026-06-04	11.530	11.620	11.340	11.400	11.341	16,478,087
2026-06-03	11.730	11.860	11.520	11.620	11.560	15,636,320
2026-06-02	11.960	12.050	11.610	11.760	11.699	16,736,341
2026-06-01	11.930	12.060	11.880	11.950	11.888	14,572,977
2026-05-29	12.250	12.320	11.800	11.860	11.799	20,335,772
2026-05-28	12.330	12.400	11.960	12.250	12.187	20,561,372
2026-05-27	12.740	12.900	12.320	12.330	12.266	22,554,327
2026-05-26	12.830	13.110	12.570	12.800	12.734	22,545,421
2026-05-25	13.020	13.200	12.750	12.830	12.764	17,941,238
2026-05-22	12.920	13.250	12.700	13.010	12.943	23,141,398
2026-05-21	13.140	13.350	12.870	12.880	12.814	24,158,481
2026-05-20	13.480	13.500	13.070	13.120	13.052	18,946,902
2026-05-19	13.320	13.560	13.250	13.560	13.490	16,907,399
2026-05-18	13.310	13.460	13.240	13.320	13.251	15,468,544
2026-05-15	13.270	13.690	13.230	13.390	13.321	21,800,401
2026-05-14	13.820	13.900	13.260	13.260	13.192	23,293,601
2026-05-13	13.690	13.920	13.630	13.820	13.749	19,135,539
2026-05-12	13.810	13.900	13.650	13.700	13.629	22,313,653
2026-05-11	13.910	13.980	13.760	13.810	13.739	25,839,698
2026-05-08	13.650	13.890	13.510	13.810	13.739	23,139,417
2026-05-07	13.310	13.710	13.240	13.680	13.609	28,196,902
2026-05-06	13.070	13.330	13.010	13.240	13.172	24,548,260
2026-04-30	13.200	13.300	12.880	12.900	12.833	33,884,359
2026-04-29	13.080	13.480	13.020	13.430	13.361	19,020,674
2026-04-28	13.590	13.600	13.110	13.170	13.102	22,251,900
2026-04-27	13.720	13.780	13.570	13.610	13.540	16,956,044

← NewerPage 2 of 2 · 120 trading days

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.