Zhejiang Wanma Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	17.800	17.870	17.400	17.580	17.489	53,768,072
2025-10-24	17.200	17.680	17.180	17.560	17.469	74,577,811
2025-10-23	16.960	16.990	16.400	16.810	16.723	45,099,516
2025-10-22	17.180	17.320	17.000	17.030	16.942	36,535,624
2025-10-21	16.920	17.480	16.780	17.380	17.290	57,206,001
2025-10-20	17.400	17.400	16.690	16.870	16.783	64,445,812
2025-10-17	18.420	18.500	16.820	16.990	16.902	109,510,617
2025-10-16	19.110	19.270	18.410	18.570	18.474	113,054,881
2025-10-15	18.120	18.320	17.580	18.190	18.096	77,292,343
2025-10-14	18.470	19.210	18.030	18.110	18.017	91,817,969
2025-10-13	17.950	18.480	17.880	18.330	18.235	87,487,157
2025-10-10	18.430	19.490	18.200	19.000	18.902	126,495,668
2025-10-09	18.250	18.620	18.090	18.500	18.405	75,629,284
2025-09-30	18.000	18.350	17.960	18.120	18.026	62,980,967
2025-09-29	17.800	18.130	17.760	18.030	17.937	74,334,381
2025-09-26	18.040	18.300	17.670	17.690	17.599	89,156,466
2025-09-25	18.790	19.020	18.150	18.180	18.086	133,947,484
2025-09-24	20.020	20.290	18.510	18.670	18.574	203,854,373
2025-09-23	20.920	21.950	20.200	20.570	20.464	250,119,584
2025-09-22	18.950	20.570	18.790	20.570	20.464	132,727,851
2025-09-19	18.140	19.100	18.100	18.700	18.603	156,869,866
2025-09-18	17.970	19.420	17.710	18.200	18.106	167,733,202
2025-09-17	18.440	18.490	18.000	18.040	17.947	120,977,439
2025-09-16	17.890	18.850	17.750	18.660	18.564	159,383,552
2025-09-15	17.460	18.350	17.300	18.000	17.907	139,857,758
2025-09-12	17.680	18.200	17.510	17.550	17.459	129,366,895
2025-09-11	17.580	17.930	17.180	17.750	17.658	158,411,420
2025-09-10	18.170	18.540	17.510	17.590	17.499	278,669,593
2025-09-09	16.290	17.460	16.290	17.460	17.370	133,490,708
2025-09-08	15.500	16.100	15.430	15.870	15.788	67,135,809
2025-09-05	15.210	15.530	15.130	15.500	15.420	49,274,635
2025-09-04	15.330	16.090	14.900	15.230	15.151	81,932,666
2025-09-03	15.480	16.200	15.300	15.490	15.410	101,904,125
2025-09-02	15.560	15.580	15.020	15.320	15.241	59,669,577
2025-09-01	15.750	15.890	15.490	15.560	15.480	40,052,556
2025-08-29	15.900	15.990	15.680	15.750	15.669	44,237,670
2025-08-28	15.790	15.940	15.130	15.890	15.808	84,981,826
2025-08-27	16.200	16.580	15.820	15.850	15.768	87,797,314
2025-08-26	16.080	16.530	16.020	16.280	16.196	81,217,710
2025-08-25	16.110	16.450	16.030	16.240	16.156	74,551,886
2025-08-22	16.160	16.210	15.930	16.080	15.997	59,817,339
2025-08-21	16.300	16.500	16.010	16.150	16.067	75,338,052
2025-08-20	16.000	16.880	15.850	16.330	16.246	128,090,000
2025-08-19	15.850	16.170	15.630	15.900	15.818	84,496,442
2025-08-18	15.660	15.970	15.540	15.850	15.768	88,112,501
2025-08-15	15.330	15.970	15.300	15.720	15.639	88,681,284
2025-08-14	15.500	15.680	15.120	15.330	15.251	75,320,762
2025-08-13	15.300	15.600	15.230	15.500	15.420	63,939,033
2025-08-12	15.500	15.880	15.340	15.370	15.291	64,020,362
2025-08-11	15.550	15.680	15.460	15.550	15.470	71,390,896
2025-08-08	15.610	16.040	15.450	15.550	15.470	92,542,785
2025-08-07	15.890	16.450	15.670	15.680	15.599	158,136,417
2025-08-06	15.130	15.880	15.130	15.540	15.460	126,586,282
2025-08-05	15.130	15.360	14.990	15.040	14.962	86,146,265
2025-08-04	14.450	15.180	14.410	15.150	15.072	91,467,952
2025-08-01	14.260	14.660	14.120	14.550	14.475	59,393,425
2025-07-31	14.410	14.570	14.220	14.260	14.186	41,346,044
2025-07-30	14.360	14.550	14.220	14.480	14.405	42,359,060
2025-07-29	14.450	14.460	14.200	14.370	14.296	36,044,064
2025-07-28	14.570	14.620	14.450	14.470	14.395	29,119,294

← NewerPage 5 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.