Zhejiang Wanliyang Transmission Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 4.750 | 4.780 | 4.700 | 4.740 | 4.633 | 4,635,900 |
| 2024-07-26 | 4.600 | 4.730 | 4.570 | 4.730 | 4.623 | 6,796,328 |
| 2024-07-25 | 4.500 | 4.600 | 4.460 | 4.570 | 4.467 | 5,230,300 |
| 2024-07-24 | 4.600 | 4.610 | 4.490 | 4.500 | 4.398 | 6,827,162 |
| 2024-07-23 | 4.670 | 4.730 | 4.600 | 4.600 | 4.496 | 4,186,200 |
| 2024-07-22 | 4.700 | 4.760 | 4.660 | 4.690 | 4.584 | 5,278,200 |
| 2024-07-19 | 4.710 | 4.780 | 4.670 | 4.740 | 4.633 | 5,107,351 |
| 2024-07-18 | 4.750 | 4.760 | 4.670 | 4.730 | 4.623 | 5,415,572 |
| 2024-07-17 | 4.820 | 4.840 | 4.740 | 4.770 | 4.662 | 5,655,540 |
| 2024-07-16 | 4.850 | 4.870 | 4.810 | 4.850 | 4.740 | 4,510,400 |
| 2024-07-15 | 4.950 | 4.990 | 4.840 | 4.860 | 4.750 | 6,595,629 |
| 2024-07-12 | 4.920 | 4.970 | 4.880 | 4.960 | 4.848 | 6,285,431 |
| 2024-07-11 | 4.800 | 4.930 | 4.800 | 4.910 | 4.799 | 8,495,110 |
| 2024-07-10 | 4.660 | 4.810 | 4.630 | 4.710 | 4.603 | 5,974,293 |
| 2024-07-09 | 4.580 | 4.720 | 4.510 | 4.680 | 4.574 | 8,722,334 |
| 2024-07-08 | 4.720 | 4.720 | 4.540 | 4.560 | 4.457 | 7,583,181 |
| 2024-07-05 | 4.700 | 4.760 | 4.620 | 4.730 | 4.623 | 6,270,921 |
| 2024-07-04 | 4.830 | 4.870 | 4.680 | 4.700 | 4.594 | 7,761,720 |
| 2024-07-03 | 4.840 | 4.870 | 4.800 | 4.800 | 4.691 | 6,056,851 |
| 2024-07-02 | 4.860 | 4.920 | 4.820 | 4.830 | 4.721 | 6,260,551 |
| 2024-07-01 | 4.950 | 4.950 | 4.790 | 4.880 | 4.770 | 8,924,828 |
| 2024-06-28 | 4.850 | 5.020 | 4.810 | 4.900 | 4.789 | 8,507,150 |
| 2024-06-27 | 5.030 | 5.140 | 4.850 | 4.850 | 4.740 | 10,016,201 |
| 2024-06-26 | 4.850 | 5.090 | 4.820 | 5.080 | 4.965 | 8,604,998 |
| 2024-06-25 | 4.830 | 4.970 | 4.800 | 4.850 | 4.740 | 7,870,198 |
| 2024-06-24 | 4.970 | 5.020 | 4.780 | 4.800 | 4.691 | 10,571,600 |
| 2024-06-21 | 5.000 | 5.060 | 4.940 | 5.020 | 4.906 | 7,319,800 |
| 2024-06-20 | 5.210 | 5.250 | 5.000 | 5.000 | 4.887 | 14,423,140 |
| 2024-06-19 | 5.400 | 5.400 | 5.240 | 5.250 | 5.131 | 8,281,900 |
| 2024-06-18 | 5.200 | 5.400 | 5.150 | 5.380 | 5.258 | 10,962,452 |
| 2024-06-17 | 5.120 | 5.230 | 5.090 | 5.160 | 5.043 | 5,165,446 |
| 2024-06-14 | 5.110 | 5.180 | 5.080 | 5.160 | 5.043 | 7,191,154 |
| 2024-06-13 | 5.270 | 5.300 | 5.160 | 5.190 | 5.073 | 6,376,508 |
| 2024-06-12 | 5.190 | 5.350 | 5.180 | 5.290 | 5.170 | 7,348,800 |
| 2024-06-11 | 5.180 | 5.210 | 5.090 | 5.190 | 5.073 | 6,162,900 |
| 2024-06-07 | 5.100 | 5.210 | 5.060 | 5.180 | 5.063 | 11,117,446 |
| 2024-06-06 | 5.560 | 5.620 | 5.260 | 5.350 | 4.936 | 14,643,290 |
| 2024-06-05 | 5.680 | 5.720 | 5.580 | 5.590 | 5.157 | 7,973,593 |
| 2024-06-04 | 5.600 | 5.670 | 5.550 | 5.670 | 5.231 | 7,468,282 |
| 2024-06-03 | 5.800 | 5.820 | 5.600 | 5.640 | 5.203 | 10,106,807 |
| 2024-05-31 | 5.670 | 5.810 | 5.670 | 5.780 | 5.332 | 9,795,902 |
| 2024-05-30 | 5.620 | 5.670 | 5.570 | 5.640 | 5.203 | 7,971,010 |
| 2024-05-29 | 5.570 | 5.710 | 5.540 | 5.630 | 5.194 | 8,275,700 |
| 2024-05-28 | 5.570 | 5.660 | 5.560 | 5.570 | 5.139 | 6,234,023 |
| 2024-05-27 | 5.610 | 5.630 | 5.480 | 5.610 | 5.176 | 7,272,851 |
| 2024-05-24 | 5.650 | 5.700 | 5.600 | 5.610 | 5.176 | 5,975,245 |
| 2024-05-23 | 5.820 | 5.820 | 5.610 | 5.650 | 5.213 | 9,464,314 |
| 2024-05-22 | 5.820 | 5.850 | 5.770 | 5.810 | 5.360 | 6,189,296 |
| 2024-05-21 | 5.950 | 5.960 | 5.800 | 5.830 | 5.379 | 10,305,242 |
| 2024-05-20 | 5.900 | 6.080 | 5.860 | 5.950 | 5.489 | 12,044,900 |
| 2024-05-17 | 5.840 | 5.920 | 5.800 | 5.920 | 5.462 | 7,339,100 |
| 2024-05-16 | 5.880 | 5.930 | 5.800 | 5.830 | 5.379 | 7,790,700 |
| 2024-05-15 | 5.970 | 6.000 | 5.880 | 5.880 | 5.425 | 7,230,100 |
| 2024-05-14 | 5.950 | 6.020 | 5.930 | 5.970 | 5.508 | 7,375,600 |
| 2024-05-13 | 6.000 | 6.010 | 5.870 | 5.920 | 5.462 | 9,940,972 |
| 2024-05-10 | 6.090 | 6.120 | 5.980 | 6.010 | 5.545 | 10,121,809 |
| 2024-05-09 | 5.980 | 6.110 | 5.980 | 6.080 | 5.609 | 9,164,454 |
| 2024-05-08 | 6.100 | 6.100 | 5.970 | 5.970 | 5.508 | 9,640,796 |
| 2024-05-07 | 6.120 | 6.140 | 6.050 | 6.110 | 5.637 | 10,165,138 |
| 2024-05-06 | 6.130 | 6.190 | 6.080 | 6.120 | 5.646 | 11,557,900 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-02 | 0.0500 CNY |
| 2025-06-19 | 0.1000 CNY |
| 2024-06-07 | 0.3000 CNY |
| 2021-05-19 | 0.4500 CNY |
| 2020-06-12 | 0.1000 CNY |
| 2019-07-02 | 0.1500 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.