Zhejiang Wanma Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 8.460 | 9.090 | 8.450 | 8.950 | 8.733 | 59,905,749 |
| 2021-11-08 | 8.450 | 8.700 | 8.380 | 8.620 | 8.411 | 50,938,403 |
| 2021-11-05 | 8.720 | 8.780 | 8.430 | 8.490 | 8.284 | 68,158,846 |
| 2021-11-04 | 8.700 | 9.010 | 8.270 | 8.700 | 8.489 | 124,523,577 |
| 2021-11-03 | 7.640 | 8.550 | 7.630 | 8.550 | 8.343 | 108,700,547 |
| 2021-11-02 | 7.520 | 8.170 | 7.460 | 7.770 | 7.582 | 62,315,094 |
| 2021-11-01 | 6.990 | 7.490 | 6.980 | 7.430 | 7.250 | 27,191,939 |
| 2021-10-29 | 6.970 | 7.180 | 6.930 | 7.030 | 6.860 | 10,249,172 |
| 2021-10-28 | 6.890 | 7.030 | 6.770 | 6.820 | 6.655 | 6,529,357 |
| 2021-10-27 | 7.010 | 7.010 | 6.880 | 6.900 | 6.733 | 7,300,907 |
| 2021-10-26 | 6.930 | 7.170 | 6.910 | 7.090 | 6.918 | 11,821,008 |
| 2021-10-25 | 6.790 | 6.900 | 6.720 | 6.900 | 6.733 | 5,882,292 |
| 2021-10-22 | 6.940 | 6.950 | 6.760 | 6.780 | 6.616 | 8,472,604 |
| 2021-10-21 | 6.920 | 7.010 | 6.840 | 6.950 | 6.782 | 7,263,391 |
| 2021-10-20 | 7.070 | 7.120 | 6.880 | 6.920 | 6.752 | 11,878,558 |
| 2021-10-19 | 7.070 | 7.160 | 6.830 | 7.100 | 6.928 | 11,113,118 |
| 2021-10-18 | 7.100 | 7.160 | 7.080 | 7.120 | 6.947 | 5,398,303 |
| 2021-10-15 | 7.090 | 7.170 | 7.060 | 7.110 | 6.938 | 5,265,881 |
| 2021-10-14 | 7.110 | 7.170 | 7.070 | 7.100 | 6.928 | 5,628,650 |
← NewerPage 21 of 21 · 1,219 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.