Zhejiang Wanma Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	13.940	13.970	13.620	13.790	13.719	24,830,579
2026-04-23	14.500	14.510	13.900	13.930	13.858	47,340,631
2026-04-22	14.410	14.770	14.400	14.720	14.644	24,836,613
2026-04-21	14.680	14.690	14.370	14.500	14.425	20,447,895
2026-04-20	14.580	14.790	14.510	14.730	14.654	28,080,424
2026-04-17	14.460	14.570	14.310	14.480	14.405	17,583,174
2026-04-16	14.380	14.500	14.220	14.460	14.385	21,502,164
2026-04-15	14.380	14.430	14.250	14.280	14.206	18,073,591
2026-04-14	14.210	14.320	14.150	14.290	14.216	16,515,235
2026-04-13	14.030	14.180	13.950	14.120	14.047	15,762,512
2026-04-10	14.160	14.330	14.150	14.170	14.097	16,503,813
2026-04-09	14.130	14.170	14.030	14.050	13.977	14,182,168
2026-04-08	13.950	14.290	13.950	14.290	14.216	22,995,366
2026-04-07	13.660	13.830	13.590	13.670	13.599	11,304,741
2026-04-03	13.990	14.010	13.590	13.650	13.580	13,665,849
2026-04-02	14.130	14.280	13.860	13.940	13.868	14,687,438
2026-04-01	14.250	14.300	14.130	14.210	14.137	14,133,903
2026-03-31	14.200	14.350	14.020	14.040	13.968	15,792,236
2026-03-30	13.940	14.230	13.800	14.200	14.127	16,003,019
2026-03-27	13.820	14.240	13.750	14.120	14.047	14,874,838
2026-03-26	14.300	14.360	13.960	14.030	13.958	17,483,727
2026-03-25	14.110	14.330	14.100	14.290	14.216	20,217,445
2026-03-24	14.030	14.100	13.730	14.060	13.987	20,550,812
2026-03-23	14.010	14.370	13.670	13.780	13.709	27,116,955
2026-03-20	14.550	14.690	14.210	14.250	14.176	20,514,430
2026-03-19	14.920	14.920	14.470	14.550	14.475	25,385,068
2026-03-18	15.100	15.180	14.780	15.130	15.052	24,771,022
2026-03-17	15.480	15.560	15.080	15.090	15.012	23,423,284
2026-03-16	15.680	15.750	15.190	15.380	15.301	29,490,549
2026-03-13	16.020	16.060	15.680	15.770	15.689	25,144,156
2026-03-12	16.400	16.400	15.910	16.030	15.947	35,397,450
2026-03-11	16.850	16.850	16.460	16.470	16.385	28,389,551
2026-03-10	16.900	17.090	16.810	16.850	16.763	26,553,009
2026-03-09	16.500	16.840	16.130	16.800	16.713	34,706,012
2026-03-06	16.630	17.020	16.580	16.680	16.594	30,813,037
2026-03-05	16.460	17.110	16.460	16.720	16.634	51,009,064
2026-03-04	15.800	16.440	15.740	16.140	16.057	29,574,187
2026-03-03	17.010	17.170	16.000	16.020	15.937	51,584,587
2026-03-02	17.150	17.390	16.930	17.010	16.922	41,436,100
2026-02-27	17.520	17.620	17.380	17.500	17.410	31,283,454
2026-02-26	17.370	17.710	17.290	17.640	17.549	43,065,415
2026-02-25	17.450	17.540	17.330	17.400	17.310	39,258,009
2026-02-24	17.760	17.800	17.350	17.490	17.400	35,190,043
2026-02-13	17.500	17.660	17.410	17.480	17.390	39,303,152
2026-02-12	17.340	17.690	17.150	17.590	17.499	45,036,453
2026-02-11	17.260	17.470	17.220	17.290	17.201	22,042,266
2026-02-10	17.190	17.580	17.100	17.310	17.221	35,824,333
2026-02-09	17.300	17.380	17.100	17.220	17.131	29,382,805
2026-02-06	16.650	17.340	16.520	17.150	17.061	40,055,348
2026-02-05	17.400	17.400	16.770	16.790	16.703	38,932,756
2026-02-04	17.370	17.600	17.210	17.490	17.400	37,907,859
2026-02-03	16.840	17.440	16.690	17.370	17.280	46,913,338
2026-02-02	16.680	17.080	16.600	16.660	16.574	39,635,390
2026-01-30	16.630	16.840	16.060	16.650	16.564	43,009,257
2026-01-29	16.960	17.090	16.700	16.700	16.614	35,589,759
2026-01-28	17.200	17.360	17.000	17.050	16.962	30,608,418
2026-01-27	17.450	17.500	16.670	17.270	17.181	49,858,460
2026-01-26	18.050	18.210	17.400	17.480	17.390	62,297,868
2026-01-23	18.040	18.150	17.870	18.040	17.947	59,545,489
2026-01-22	18.180	18.620	18.060	18.130	18.036	62,365,263

← NewerPage 3 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.