Zhejiang Wanma Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	17.800	18.230	17.720	18.070	17.977	64,907,665
2026-01-20	18.480	18.730	17.980	18.140	18.046	112,315,420
2026-01-19	17.530	18.500	17.530	18.470	18.375	128,646,895
2026-01-16	17.100	17.530	17.100	17.360	17.270	81,868,254
2026-01-15	16.710	16.860	16.550	16.750	16.664	38,441,147
2026-01-14	17.000	17.240	16.700	16.820	16.733	65,648,061
2026-01-13	17.220	17.380	16.720	17.030	16.942	72,483,918
2026-01-12	17.100	17.240	16.910	17.220	17.131	61,035,668
2026-01-09	16.780	17.120	16.760	17.030	16.942	47,922,130
2026-01-08	16.700	16.950	16.630	16.850	16.763	37,745,357
2026-01-07	16.820	16.980	16.610	16.670	16.584	40,934,782
2026-01-06	16.740	16.930	16.730	16.820	16.733	40,794,239
2026-01-05	16.730	16.890	16.670	16.790	16.703	45,117,014
2025-12-31	17.330	17.350	16.910	16.910	16.823	66,888,209
2025-12-30	16.200	17.900	16.100	17.320	17.231	91,316,158
2025-12-29	16.460	16.540	16.280	16.350	16.266	32,595,658
2025-12-26	16.520	16.690	16.250	16.480	16.395	52,073,199
2025-12-25	16.130	16.570	16.050	16.540	16.455	48,624,918
2025-12-24	15.850	16.180	15.800	16.150	16.067	28,836,932
2025-12-23	16.000	16.030	15.800	15.880	15.798	21,426,570
2025-12-22	15.990	16.240	15.950	16.050	15.967	30,709,453
2025-12-19	15.530	15.940	15.530	15.850	15.768	27,225,723
2025-12-18	15.690	15.850	15.480	15.530	15.450	23,741,700
2025-12-17	15.800	15.930	15.360	15.800	15.718	34,921,877
2025-12-16	15.830	16.130	15.620	15.870	15.788	31,569,145
2025-12-15	16.020	16.280	15.910	15.950	15.868	29,937,926
2025-12-12	15.790	16.290	15.790	16.160	16.077	43,963,690
2025-12-11	16.110	16.170	15.730	15.740	15.659	27,842,876
2025-12-10	15.920	16.070	15.710	16.030	15.947	23,192,894
2025-12-09	15.970	16.150	15.870	15.900	15.818	23,402,994
2025-12-08	15.810	16.150	15.780	16.080	15.997	33,715,216
2025-12-05	15.470	15.800	15.460	15.780	15.699	25,503,946
2025-12-04	15.540	15.780	15.440	15.600	15.519	28,194,769
2025-12-03	15.620	15.650	15.340	15.440	15.360	21,940,303
2025-12-02	15.860	15.860	15.530	15.580	15.500	24,226,541
2025-12-01	15.710	15.900	15.670	15.870	15.788	26,339,889
2025-11-28	15.440	15.690	15.400	15.680	15.599	20,520,099
2025-11-27	15.530	15.760	15.430	15.450	15.370	20,773,392
2025-11-26	15.660	15.780	15.510	15.550	15.470	25,004,340
2025-11-25	15.590	15.960	15.560	15.710	15.629	28,422,534
2025-11-24	15.380	15.630	15.280	15.530	15.450	26,667,154
2025-11-21	15.930	15.970	15.250	15.290	15.211	47,107,341
2025-11-20	16.400	16.490	16.070	16.080	15.997	27,891,202
2025-11-19	16.630	16.690	16.250	16.310	16.226	33,728,572
2025-11-18	16.800	16.810	16.510	16.620	16.534	33,216,874
2025-11-17	16.850	17.070	16.760	16.910	16.823	29,254,729
2025-11-14	17.350	17.360	16.810	16.810	16.723	56,896,659
2025-11-13	17.380	17.610	17.180	17.520	17.430	42,956,603
2025-11-12	18.210	18.220	17.310	17.380	17.290	72,297,881
2025-11-11	18.050	18.560	17.890	18.410	18.315	81,241,252
2025-11-10	18.000	18.080	17.770	17.950	17.857	64,420,841
2025-11-07	18.430	18.740	18.180	18.180	18.086	74,719,520
2025-11-06	19.100	19.260	18.450	18.520	18.424	116,940,196
2025-11-05	19.050	19.790	18.810	19.270	19.171	144,063,817
2025-11-04	18.500	20.170	18.370	19.700	19.598	176,042,189
2025-11-03	18.300	19.010	17.990	18.750	18.653	129,335,912
2025-10-31	17.400	18.070	17.400	17.950	17.857	84,640,956
2025-10-30	17.580	17.760	17.280	17.440	17.350	53,794,642
2025-10-29	17.400	17.850	17.360	17.650	17.559	51,385,326
2025-10-28	17.500	17.650	17.380	17.440	17.350	39,065,991

← NewerPage 4 of 21 · 1,212 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.