Zhejiang Wanma Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 7.800 | 7.950 | 7.700 | 7.790 | 7.723 | 30,189,363 |
| 2024-10-29 | 8.180 | 8.220 | 7.830 | 7.850 | 7.782 | 49,896,222 |
| 2024-10-28 | 8.200 | 8.280 | 8.050 | 8.200 | 8.129 | 48,299,601 |
| 2024-10-25 | 7.870 | 8.260 | 7.690 | 8.200 | 8.129 | 75,287,338 |
| 2024-10-24 | 7.390 | 7.940 | 7.240 | 7.870 | 7.802 | 74,941,355 |
| 2024-10-23 | 7.500 | 7.500 | 7.340 | 7.400 | 7.336 | 31,609,852 |
| 2024-10-22 | 7.170 | 7.430 | 7.120 | 7.430 | 7.366 | 45,986,211 |
| 2024-10-21 | 7.210 | 7.220 | 6.980 | 7.170 | 7.108 | 58,115,548 |
| 2024-10-18 | 7.210 | 7.470 | 7.140 | 7.350 | 7.286 | 30,380,651 |
| 2024-10-17 | 7.370 | 7.430 | 7.180 | 7.180 | 7.118 | 26,134,218 |
| 2024-10-16 | 7.310 | 7.430 | 7.250 | 7.330 | 7.267 | 15,112,980 |
| 2024-10-15 | 7.630 | 7.690 | 7.400 | 7.400 | 7.336 | 18,595,278 |
| 2024-10-14 | 7.600 | 7.680 | 7.460 | 7.650 | 7.584 | 18,369,136 |
| 2024-10-11 | 7.780 | 7.870 | 7.480 | 7.560 | 7.495 | 22,479,155 |
| 2024-10-10 | 7.970 | 8.160 | 7.800 | 7.850 | 7.782 | 24,429,510 |
| 2024-10-09 | 8.400 | 8.400 | 7.940 | 7.940 | 7.871 | 43,991,934 |
| 2024-10-08 | 8.920 | 8.920 | 7.950 | 8.500 | 8.426 | 66,476,948 |
| 2024-09-30 | 7.660 | 8.170 | 7.630 | 8.110 | 8.040 | 63,286,953 |
| 2024-09-27 | 7.130 | 7.580 | 7.120 | 7.480 | 7.415 | 53,702,859 |
| 2024-09-26 | 7.300 | 7.360 | 6.980 | 7.220 | 7.157 | 50,813,962 |
| 2024-09-25 | 6.860 | 6.950 | 6.780 | 6.790 | 6.731 | 16,771,800 |
| 2024-09-24 | 6.540 | 6.790 | 6.530 | 6.790 | 6.731 | 17,062,100 |
| 2024-09-23 | 6.490 | 6.590 | 6.490 | 6.510 | 6.454 | 6,539,364 |
| 2024-09-20 | 6.620 | 6.620 | 6.470 | 6.530 | 6.473 | 8,566,300 |
| 2024-09-19 | 6.430 | 6.620 | 6.380 | 6.590 | 6.533 | 11,237,099 |
| 2024-09-18 | 6.430 | 6.470 | 6.310 | 6.380 | 6.325 | 6,591,400 |
| 2024-09-13 | 6.580 | 6.600 | 6.430 | 6.430 | 6.374 | 6,874,400 |
| 2024-09-12 | 6.510 | 6.650 | 6.500 | 6.560 | 6.503 | 7,153,900 |
| 2024-09-11 | 6.520 | 6.600 | 6.450 | 6.510 | 6.454 | 8,757,283 |
| 2024-09-10 | 6.400 | 6.520 | 6.290 | 6.490 | 6.434 | 10,297,962 |
| 2024-09-09 | 6.460 | 6.540 | 6.370 | 6.400 | 6.345 | 7,030,109 |
| 2024-09-06 | 6.620 | 6.670 | 6.480 | 6.490 | 6.434 | 7,680,200 |
| 2024-09-05 | 6.590 | 6.690 | 6.570 | 6.640 | 6.582 | 8,481,690 |
| 2024-09-04 | 6.560 | 6.700 | 6.490 | 6.590 | 6.533 | 9,740,700 |
| 2024-09-03 | 6.570 | 6.630 | 6.500 | 6.620 | 6.563 | 11,936,900 |
| 2024-09-02 | 6.510 | 6.710 | 6.500 | 6.570 | 6.513 | 17,724,300 |
| 2024-08-30 | 6.440 | 6.620 | 6.390 | 6.510 | 6.454 | 12,124,300 |
| 2024-08-29 | 6.180 | 6.460 | 6.150 | 6.440 | 6.384 | 13,661,360 |
| 2024-08-28 | 6.180 | 6.240 | 6.130 | 6.180 | 6.126 | 7,888,888 |
| 2024-08-27 | 6.260 | 6.280 | 6.160 | 6.170 | 6.117 | 7,801,795 |
| 2024-08-26 | 6.190 | 6.290 | 6.150 | 6.260 | 6.206 | 6,827,595 |
| 2024-08-23 | 6.220 | 6.280 | 6.160 | 6.190 | 6.136 | 6,638,300 |
| 2024-08-22 | 6.220 | 6.290 | 6.190 | 6.220 | 6.166 | 7,884,500 |
| 2024-08-21 | 6.270 | 6.310 | 6.200 | 6.210 | 6.156 | 6,324,551 |
| 2024-08-20 | 6.430 | 6.450 | 6.230 | 6.270 | 6.216 | 9,689,900 |
| 2024-08-19 | 6.400 | 6.510 | 6.360 | 6.430 | 6.374 | 6,433,601 |
| 2024-08-16 | 6.580 | 6.580 | 6.400 | 6.400 | 6.345 | 8,297,700 |
| 2024-08-15 | 6.470 | 6.600 | 6.400 | 6.530 | 6.473 | 8,761,750 |
| 2024-08-14 | 6.590 | 6.610 | 6.460 | 6.460 | 6.404 | 6,388,200 |
| 2024-08-13 | 6.470 | 6.570 | 6.440 | 6.560 | 6.503 | 6,715,594 |
| 2024-08-12 | 6.570 | 6.610 | 6.460 | 6.500 | 6.444 | 8,360,019 |
| 2024-08-09 | 6.680 | 6.770 | 6.550 | 6.550 | 6.493 | 8,504,462 |
| 2024-08-08 | 6.670 | 6.700 | 6.570 | 6.660 | 6.602 | 7,099,600 |
| 2024-08-07 | 6.690 | 6.770 | 6.650 | 6.710 | 6.652 | 10,849,681 |
| 2024-08-06 | 6.540 | 6.690 | 6.540 | 6.650 | 6.592 | 12,645,174 |
| 2024-08-05 | 6.650 | 6.750 | 6.460 | 6.470 | 6.414 | 15,209,500 |
| 2024-08-02 | 6.830 | 6.870 | 6.680 | 6.680 | 6.622 | 11,752,700 |
| 2024-08-01 | 6.940 | 6.990 | 6.850 | 6.870 | 6.811 | 12,507,760 |
| 2024-07-31 | 6.680 | 6.950 | 6.640 | 6.950 | 6.890 | 14,236,266 |
| 2024-07-30 | 6.690 | 6.730 | 6.620 | 6.670 | 6.612 | 8,573,280 |
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.