Zhejiang Wanma Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	7.680	7.820	7.620	7.790	7.601	14,977,903
2022-02-08	7.650	7.700	7.510	7.700	7.513	16,524,658
2022-02-07	7.640	7.710	7.540	7.640	7.455	17,569,927
2022-01-28	7.600	7.700	7.390	7.500	7.318	17,483,858
2022-01-27	7.790	7.790	7.550	7.550	7.367	21,184,692
2022-01-26	7.530	7.950	7.530	7.810	7.621	28,106,974
2022-01-25	8.230	8.300	7.510	7.520	7.338	41,581,025
2022-01-24	8.980	9.100	8.250	8.340	8.138	40,116,070
2022-01-21	8.690	8.880	8.640	8.760	8.548	17,993,189
2022-01-20	9.100	9.200	8.720	8.750	8.538	29,165,737
2022-01-19	9.060	9.460	8.940	8.990	8.772	56,643,869
2022-01-18	8.700	9.000	8.600	8.880	8.665	31,301,420
2022-01-17	8.600	8.780	8.580	8.720	8.509	17,631,023
2022-01-14	8.500	8.830	8.400	8.550	8.343	18,911,606
2022-01-13	8.690	8.760	8.480	8.530	8.323	18,750,148
2022-01-12	8.420	8.740	8.330	8.710	8.499	31,282,743
2022-01-11	8.370	8.500	8.220	8.250	8.050	17,466,055
2022-01-10	8.520	8.530	8.320	8.370	8.167	22,605,472
2022-01-07	8.900	9.000	8.530	8.540	8.333	27,367,798
2022-01-06	8.410	9.180	8.380	8.970	8.753	43,742,200
2022-01-05	8.910	8.950	8.360	8.410	8.206	36,089,043
2022-01-04	9.100	9.180	8.860	8.890	8.675	28,964,929
2021-12-31	8.890	9.230	8.800	9.010	8.792	28,217,957
2021-12-30	8.920	9.030	8.860	8.880	8.665	23,793,348
2021-12-29	9.000	9.150	8.920	8.980	8.762	28,857,410
2021-12-28	8.890	9.190	8.740	9.110	8.889	39,713,027
2021-12-27	8.790	9.230	8.760	8.850	8.636	43,140,084
2021-12-24	8.610	9.450	8.560	8.780	8.567	72,233,366
2021-12-23	8.420	8.700	8.260	8.600	8.392	40,572,793
2021-12-22	8.820	8.850	8.360	8.440	8.235	37,669,090
2021-12-21	8.640	8.850	8.450	8.710	8.499	50,410,308
2021-12-20	9.680	9.940	8.780	8.860	8.645	101,679,559
2021-12-17	8.730	9.630	8.670	9.630	9.397	49,813,036
2021-12-16	8.660	8.790	8.600	8.750	8.538	20,639,144
2021-12-15	8.560	8.780	8.480	8.680	8.470	26,829,119
2021-12-14	8.600	8.720	8.500	8.560	8.353	20,547,522
2021-12-13	8.540	8.700	8.400	8.570	8.362	21,208,404
2021-12-10	8.530	8.750	8.460	8.480	8.275	23,146,034
2021-12-09	8.660	8.670	8.460	8.500	8.294	19,826,801
2021-12-08	8.560	8.830	8.510	8.630	8.421	27,386,717
2021-12-07	8.880	8.880	8.370	8.480	8.275	32,261,956
2021-12-06	9.130	9.270	8.800	8.830	8.616	33,871,069
2021-12-03	9.010	9.450	9.000	9.180	8.958	35,206,395
2021-12-02	9.250	9.500	8.930	9.040	8.821	42,569,026
2021-12-01	9.210	9.740	9.170	9.260	9.036	45,474,081
2021-11-30	9.440	9.520	9.050	9.320	9.094	45,028,324
2021-11-29	9.070	9.450	9.040	9.300	9.075	29,985,105
2021-11-26	9.040	9.340	9.040	9.180	8.958	23,618,386
2021-11-25	9.120	9.240	9.020	9.040	8.821	20,943,606
2021-11-24	9.330	9.360	9.090	9.150	8.928	29,618,211
2021-11-23	9.230	9.550	9.220	9.330	9.104	32,858,280
2021-11-22	9.300	9.390	8.960	9.300	9.075	31,362,722
2021-11-19	9.150	9.340	9.100	9.300	9.075	30,951,701
2021-11-18	9.160	9.490	9.100	9.180	8.958	36,199,468
2021-11-17	9.190	9.540	9.120	9.250	9.026	40,955,531
2021-11-16	9.340	9.400	9.150	9.210	8.987	41,998,195
2021-11-15	9.420	9.660	9.200	9.290	9.065	43,125,556
2021-11-12	9.060	9.750	9.030	9.480	9.250	64,156,991
2021-11-11	8.980	9.290	8.830	9.110	8.889	55,457,036
2021-11-10	8.820	9.050	8.770	9.020	8.801	45,993,599

← NewerPage 20 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.