Zhejiang Wanma Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-23	8.290	8.800	8.290	8.530	8.456	69,043,335
2025-01-22	8.020	8.350	8.010	8.190	8.119	36,899,448
2025-01-21	8.150	8.180	8.010	8.040	7.970	14,291,720
2025-01-20	8.130	8.240	8.090	8.120	8.050	18,065,300
2025-01-17	8.070	8.130	7.960	8.060	7.990	14,106,300
2025-01-16	8.190	8.210	8.020	8.090	8.020	26,757,900
2025-01-15	8.040	8.080	7.920	7.980	7.911	17,176,019
2025-01-14	7.800	8.100	7.780	8.080	8.010	26,939,700
2025-01-13	7.680	7.790	7.550	7.760	7.693	16,924,120
2025-01-10	8.150	8.180	7.800	7.810	7.742	28,669,900
2025-01-09	8.170	8.380	8.110	8.130	8.060	23,947,779
2025-01-08	8.430	8.450	7.990	8.260	8.188	38,337,842
2025-01-07	8.350	8.520	8.290	8.500	8.426	29,622,222
2025-01-06	8.220	8.490	8.060	8.390	8.317	34,709,352
2025-01-03	8.320	8.580	8.120	8.240	8.169	39,668,976
2025-01-02	8.520	8.640	8.180	8.320	8.248	39,806,588
2024-12-31	9.000	9.050	8.460	8.460	8.387	47,723,039
2024-12-30	9.110	9.420	8.950	9.010	8.932	41,752,699
2024-12-27	9.300	9.440	9.070	9.110	9.031	61,275,708
2024-12-26	9.260	9.620	9.170	9.390	9.309	83,311,251
2024-12-25	8.810	9.360	8.680	9.250	9.170	77,230,067
2024-12-24	8.770	9.040	8.740	8.840	8.763	34,727,864
2024-12-23	9.090	9.340	8.700	8.730	8.654	43,189,459
2024-12-20	8.730	9.500	8.670	9.140	9.061	59,127,059
2024-12-19	8.710	8.820	8.590	8.720	8.644	27,639,208
2024-12-18	8.450	8.990	8.420	8.800	8.724	48,392,178
2024-12-17	8.560	8.640	8.410	8.440	8.367	22,736,633
2024-12-16	8.780	8.880	8.530	8.580	8.506	28,876,094
2024-12-13	8.930	9.090	8.740	8.800	8.724	37,219,648
2024-12-12	9.090	9.170	8.860	8.970	8.892	41,999,587
2024-12-11	8.830	9.250	8.780	9.090	9.011	69,508,894
2024-12-10	8.720	9.200	8.510	8.910	8.833	91,093,041
2024-12-09	8.430	8.610	8.420	8.540	8.466	40,692,637
2024-12-06	8.420	8.520	8.280	8.490	8.416	32,824,666
2024-12-05	8.210	8.480	8.200	8.400	8.327	28,781,276
2024-12-04	8.330	8.360	8.180	8.240	8.169	22,512,700
2024-12-03	8.360	8.480	8.240	8.360	8.288	33,731,580
2024-12-02	8.210	8.380	8.180	8.350	8.278	29,358,151
2024-11-29	7.950	8.280	7.940	8.210	8.139	36,144,300
2024-11-28	7.950	8.050	7.910	7.930	7.861	17,728,173
2024-11-27	7.800	7.980	7.620	7.970	7.901	20,557,044
2024-11-26	8.010	8.040	7.820	7.830	7.762	16,995,700
2024-11-25	7.960	8.030	7.770	8.020	7.951	28,027,653
2024-11-22	8.090	8.370	8.010	8.010	7.941	44,331,012
2024-11-21	8.100	8.200	8.000	8.100	8.030	22,096,107
2024-11-20	8.000	8.100	7.930	8.080	8.010	21,845,430
2024-11-19	7.810	8.070	7.810	8.060	7.990	21,016,834
2024-11-18	7.980	8.060	7.770	7.810	7.742	23,737,951
2024-11-15	8.020	8.220	7.970	7.970	7.901	25,731,150
2024-11-14	8.270	8.340	8.020	8.050	7.980	24,961,991
2024-11-13	8.230	8.410	8.070	8.280	8.208	30,686,435
2024-11-12	8.290	8.480	8.180	8.290	8.218	45,496,714
2024-11-11	8.090	8.300	8.050	8.260	8.188	34,176,405
2024-11-08	8.320	8.380	8.090	8.120	8.050	42,818,667
2024-11-07	8.020	8.220	7.930	8.210	8.139	43,174,625
2024-11-06	7.930	8.110	7.870	8.030	7.960	44,039,658
2024-11-05	7.750	7.960	7.710	7.950	7.881	29,793,257
2024-11-04	7.560	7.790	7.560	7.750	7.683	20,963,666
2024-11-01	7.880	7.940	7.540	7.560	7.495	37,254,843
2024-10-31	7.850	8.070	7.820	7.850	7.782	37,717,117

← NewerPage 8 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.