Zhejiang Wanma Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	14.210	14.400	13.900	13.950	13.829	65,294,687
2025-04-25	14.080	14.490	13.800	14.210	14.087	103,821,222
2025-04-24	14.310	14.380	13.850	13.910	13.789	102,747,400
2025-04-23	14.000	14.720	14.000	14.390	14.265	167,575,838
2025-04-22	14.160	14.250	13.830	13.870	13.750	98,832,800
2025-04-21	13.640	14.360	13.560	14.300	14.176	137,651,823
2025-04-18	13.500	14.060	13.340	13.830	13.710	118,939,601
2025-04-17	13.560	13.790	13.500	13.530	13.413	63,825,445
2025-04-16	13.830	14.010	13.460	13.700	13.581	77,613,194
2025-04-15	14.250	14.400	13.870	14.010	13.889	102,166,712
2025-04-14	14.580	14.680	14.180	14.320	14.196	124,806,691
2025-04-11	14.400	15.150	14.250	14.260	14.136	229,523,103
2025-04-10	14.150	14.660	14.020	14.660	14.533	246,247,466
2025-04-09	12.120	13.330	12.010	13.330	13.215	115,123,892
2025-04-08	12.170	12.370	11.670	12.120	12.015	132,821,011
2025-04-07	12.970	13.170	12.450	12.450	12.342	45,677,400
2025-04-03	13.800	14.160	13.600	13.830	13.710	88,830,939
2025-04-02	14.270	14.410	14.080	14.110	13.988	91,704,587
2025-04-01	14.520	14.570	13.800	14.030	13.908	97,574,759
2025-03-31	14.680	14.730	13.890	14.330	14.206	151,021,549
2025-03-28	14.780	15.330	14.570	14.830	14.702	157,827,539
2025-03-27	15.440	15.520	14.750	14.780	14.652	156,123,787
2025-03-26	14.980	16.060	14.970	15.430	15.296	223,547,715
2025-03-25	16.260	16.330	14.740	14.740	14.612	210,690,643
2025-03-24	16.550	17.480	15.880	16.380	16.238	222,750,252
2025-03-21	18.130	18.560	17.000	17.180	17.031	289,945,970
2025-03-20	20.000	21.210	18.010	18.150	17.993	396,248,279
2025-03-19	18.110	19.680	17.770	19.680	19.509	313,075,637
2025-03-18	16.380	17.890	16.280	17.890	17.735	278,253,982
2025-03-17	16.490	16.900	16.070	16.260	16.119	139,605,555
2025-03-14	16.890	17.650	16.480	16.490	16.347	206,848,970
2025-03-13	16.200	17.900	15.700	17.290	17.140	300,225,335
2025-03-12	16.400	17.680	16.160	16.510	16.367	221,146,538
2025-03-11	16.860	17.680	15.800	16.370	16.228	258,438,729
2025-03-10	17.120	18.220	16.630	17.210	17.061	238,861,539
2025-03-07	17.630	18.360	16.890	17.450	17.299	288,093,885
2025-03-06	16.550	17.630	16.000	17.630	17.477	219,193,723
2025-03-05	14.990	16.580	14.500	16.030	15.891	329,723,783
2025-03-04	13.500	15.070	13.500	15.070	14.939	103,886,959
2025-03-03	14.240	14.700	13.000	13.700	13.581	268,935,494
2025-02-28	13.850	14.380	13.850	14.380	14.255	86,354,767
2025-02-27	12.280	13.070	12.260	13.070	12.957	191,582,837
2025-02-26	10.800	11.880	10.730	11.880	11.777	123,073,498
2025-02-25	10.580	11.180	10.510	10.800	10.706	112,809,772
2025-02-24	10.650	11.370	10.520	10.880	10.786	149,120,227
2025-02-21	10.390	10.620	10.150	10.350	10.260	124,923,790
2025-02-20	10.880	10.880	10.270	10.380	10.290	199,012,643
2025-02-19	9.050	9.930	9.030	9.930	9.844	70,280,232
2025-02-18	9.180	9.490	8.990	9.030	8.952	85,239,426
2025-02-17	8.650	9.240	8.570	9.130	9.051	63,686,375
2025-02-14	8.600	8.770	8.590	8.650	8.575	21,401,582
2025-02-13	8.850	9.060	8.610	8.620	8.545	34,804,501
2025-02-12	8.720	8.880	8.700	8.800	8.724	26,925,133
2025-02-11	8.690	8.770	8.660	8.730	8.654	24,526,347
2025-02-10	8.800	8.830	8.640	8.700	8.625	38,860,989
2025-02-07	8.880	9.080	8.720	8.800	8.724	59,495,159
2025-02-06	8.800	8.910	8.700	8.880	8.803	49,530,465
2025-02-05	8.560	8.870	8.530	8.860	8.783	53,948,909
2025-01-27	8.650	8.700	8.420	8.420	8.347	33,847,663
2025-01-24	8.450	8.750	8.390	8.740	8.664	55,833,623

← NewerPage 7 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.