Zhejiang Wanma Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	14.720	14.730	14.430	14.550	14.475	36,578,700
2025-07-24	14.560	14.750	14.480	14.710	14.634	36,917,226
2025-07-23	15.140	15.150	14.560	14.590	14.515	63,404,056
2025-07-22	15.010	15.170	14.800	15.020	14.942	88,860,125
2025-07-21	14.710	15.500	14.710	15.140	15.062	130,608,897
2025-07-18	14.530	14.600	14.310	14.380	14.306	41,851,718
2025-07-17	14.400	14.720	14.290	14.520	14.445	55,158,554
2025-07-16	14.560	14.650	14.390	14.400	14.326	52,266,788
2025-07-15	14.540	14.710	14.360	14.500	14.425	65,772,231
2025-07-14	14.150	14.680	14.000	14.600	14.525	95,579,232
2025-07-11	13.940	14.160	13.810	14.060	13.987	41,673,463
2025-07-10	13.880	14.160	13.710	13.980	13.908	47,940,855
2025-07-09	14.200	14.510	13.950	14.000	13.928	59,953,148
2025-07-08	14.090	14.150	13.980	14.130	14.057	39,713,273
2025-07-07	13.880	14.170	13.860	14.110	14.037	36,483,902
2025-07-04	14.010	14.180	13.880	13.950	13.878	37,886,198
2025-07-03	13.960	14.170	13.920	14.060	13.987	40,259,853
2025-07-02	14.120	14.250	13.910	13.970	13.898	44,007,280
2025-07-01	14.500	14.500	14.020	14.080	14.007	66,594,698
2025-06-30	14.360	14.640	14.360	14.440	14.365	86,290,128
2025-06-27	13.990	15.270	13.800	14.750	14.674	135,217,642
2025-06-26	13.800	14.320	13.760	13.920	13.848	79,072,001
2025-06-25	13.700	13.970	13.630	13.850	13.779	69,362,500
2025-06-24	13.100	13.850	13.100	13.740	13.669	90,541,862
2025-06-23	12.710	13.090	12.660	13.010	12.943	35,674,332
2025-06-20	12.950	13.120	12.800	12.830	12.764	29,406,031
2025-06-19	13.100	13.430	12.950	12.970	12.903	49,579,537
2025-06-18	13.170	13.230	13.020	13.170	13.102	26,929,213
2025-06-17	13.350	13.360	13.160	13.210	13.142	22,830,097
2025-06-16	13.150	13.380	13.110	13.320	13.251	22,230,600
2025-06-13	13.460	13.530	13.220	13.270	13.202	37,102,769
2025-06-12	13.730	13.730	13.510	13.560	13.490	35,094,200
2025-06-11	13.800	13.880	13.710	13.740	13.669	29,051,800
2025-06-10	14.110	14.140	13.530	13.790	13.719	50,857,331
2025-06-09	13.900	14.260	13.900	14.070	13.997	44,765,191
2025-06-06	14.010	14.050	13.820	13.860	13.788	37,443,834
2025-06-05	13.920	14.130	13.770	14.090	14.017	46,667,011
2025-06-04	14.030	14.150	13.900	13.940	13.868	35,864,462
2025-06-03	13.730	14.200	13.660	14.010	13.938	43,485,253
2025-05-30	14.400	14.430	13.900	13.940	13.868	61,399,673
2025-05-29	14.300	14.670	14.200	14.500	14.425	65,380,004
2025-05-28	14.150	14.670	14.130	14.350	14.276	66,441,573
2025-05-27	14.150	14.400	13.920	14.260	14.186	57,831,431
2025-05-26	14.070	14.280	13.960	14.200	14.077	50,757,433
2025-05-23	14.760	14.770	14.030	14.080	13.958	86,563,570
2025-05-22	15.140	15.320	14.700	14.720	14.592	59,807,840
2025-05-21	15.480	15.480	15.150	15.150	15.019	63,111,900
2025-05-20	15.230	15.660	15.120	15.550	15.415	85,386,095
2025-05-19	15.100	15.580	14.660	15.400	15.267	105,840,735
2025-05-16	15.170	15.570	15.110	15.170	15.039	81,763,431
2025-05-15	15.650	15.930	15.150	15.340	15.207	101,595,255
2025-05-14	15.790	16.160	15.520	15.800	15.663	120,373,077
2025-05-13	15.870	16.040	15.580	15.600	15.465	130,558,840
2025-05-12	15.130	16.420	15.130	15.950	15.812	214,882,207
2025-05-09	15.450	15.460	14.860	14.930	14.801	105,380,107
2025-05-08	15.490	16.090	15.400	15.560	15.425	141,937,173
2025-05-07	15.500	15.990	15.050	15.780	15.643	205,086,675
2025-05-06	14.920	15.350	14.810	15.340	15.207	155,655,062
2025-04-30	14.480	14.930	14.470	14.810	14.682	148,739,862
2025-04-29	13.930	14.830	13.760	14.520	14.394	149,950,180

← NewerPage 6 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.