Zhejiang Wanliyang Transmission Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 6.070 | 6.140 | 5.970 | 6.030 | 5.563 | 15,881,786 |
| 2024-04-29 | 6.060 | 6.200 | 6.020 | 6.150 | 5.674 | 19,096,636 |
| 2024-04-26 | 5.730 | 5.910 | 5.730 | 5.900 | 5.443 | 12,959,800 |
| 2024-04-25 | 5.850 | 5.900 | 5.680 | 5.790 | 5.342 | 14,120,200 |
| 2024-04-24 | 5.830 | 5.930 | 5.770 | 5.930 | 5.471 | 9,539,418 |
| 2024-04-23 | 5.790 | 5.850 | 5.740 | 5.820 | 5.369 | 9,758,537 |
| 2024-04-22 | 5.730 | 5.990 | 5.600 | 5.740 | 5.296 | 12,419,055 |
| 2024-04-19 | 5.710 | 5.850 | 5.680 | 5.750 | 5.305 | 8,485,600 |
| 2024-04-18 | 5.790 | 5.900 | 5.690 | 5.770 | 5.323 | 10,415,445 |
| 2024-04-17 | 5.530 | 5.790 | 5.510 | 5.790 | 5.342 | 16,130,396 |
| 2024-04-16 | 5.660 | 5.750 | 5.380 | 5.410 | 4.991 | 16,930,122 |
| 2024-04-15 | 5.900 | 5.950 | 5.610 | 5.710 | 5.268 | 16,942,041 |
| 2024-04-12 | 6.000 | 6.090 | 5.860 | 5.870 | 5.415 | 10,028,819 |
| 2024-04-11 | 5.960 | 6.130 | 5.930 | 6.020 | 5.554 | 12,127,691 |
| 2024-04-10 | 6.160 | 6.160 | 5.930 | 6.010 | 5.545 | 12,515,789 |
| 2024-04-09 | 6.070 | 6.170 | 6.050 | 6.160 | 5.683 | 7,564,204 |
| 2024-04-08 | 6.220 | 6.240 | 6.060 | 6.070 | 5.600 | 13,179,200 |
| 2024-04-03 | 6.390 | 6.400 | 6.200 | 6.250 | 5.766 | 12,513,071 |
| 2024-04-02 | 6.490 | 6.510 | 6.360 | 6.400 | 5.904 | 8,392,157 |
| 2024-04-01 | 6.330 | 6.520 | 6.320 | 6.490 | 5.987 | 9,499,600 |
| 2024-03-29 | 6.240 | 6.390 | 6.140 | 6.320 | 5.831 | 5,723,784 |
| 2024-03-28 | 6.080 | 6.330 | 6.080 | 6.240 | 5.757 | 12,168,000 |
| 2024-03-27 | 6.380 | 6.390 | 6.060 | 6.080 | 5.609 | 12,910,063 |
| 2024-03-26 | 6.330 | 6.440 | 6.260 | 6.380 | 5.886 | 11,834,347 |
| 2024-03-25 | 6.510 | 6.540 | 6.290 | 6.310 | 5.821 | 17,196,023 |
| 2024-03-22 | 6.670 | 6.690 | 6.510 | 6.540 | 6.034 | 9,727,900 |
| 2024-03-21 | 6.670 | 6.700 | 6.570 | 6.660 | 6.144 | 9,873,400 |
| 2024-03-20 | 6.650 | 6.680 | 6.580 | 6.650 | 6.135 | 9,048,450 |
| 2024-03-19 | 6.590 | 6.730 | 6.550 | 6.630 | 6.117 | 15,999,873 |
| 2024-03-18 | 6.590 | 6.700 | 6.590 | 6.620 | 6.107 | 15,700,259 |
| 2024-03-15 | 6.440 | 6.590 | 6.400 | 6.590 | 6.080 | 9,999,553 |
| 2024-03-14 | 6.500 | 6.560 | 6.370 | 6.460 | 5.960 | 10,342,096 |
| 2024-03-13 | 6.540 | 6.610 | 6.460 | 6.530 | 6.024 | 13,713,739 |
| 2024-03-12 | 6.280 | 6.570 | 6.280 | 6.540 | 6.034 | 20,345,449 |
| 2024-03-11 | 6.170 | 6.280 | 6.140 | 6.270 | 5.784 | 10,431,123 |
| 2024-03-08 | 6.090 | 6.170 | 6.050 | 6.140 | 5.665 | 7,647,100 |
| 2024-03-07 | 6.180 | 6.290 | 6.090 | 6.090 | 5.618 | 9,547,114 |
| 2024-03-06 | 6.130 | 6.250 | 6.080 | 6.190 | 5.711 | 12,411,500 |
| 2024-03-05 | 6.230 | 6.300 | 6.110 | 6.210 | 5.729 | 12,914,255 |
| 2024-03-04 | 6.600 | 6.630 | 6.170 | 6.310 | 5.821 | 17,799,850 |
| 2024-03-01 | 6.280 | 6.360 | 6.200 | 6.320 | 5.831 | 12,027,696 |
| 2024-02-29 | 5.960 | 6.290 | 5.910 | 6.290 | 5.803 | 15,325,905 |
| 2024-02-28 | 6.390 | 6.510 | 5.950 | 5.980 | 5.517 | 23,708,261 |
| 2024-02-27 | 6.180 | 6.370 | 6.130 | 6.370 | 5.877 | 14,445,400 |
| 2024-02-26 | 6.100 | 6.320 | 6.090 | 6.180 | 5.701 | 19,609,638 |
| 2024-02-23 | 5.830 | 6.060 | 5.770 | 6.040 | 5.572 | 14,465,300 |
| 2024-02-22 | 5.710 | 5.850 | 5.680 | 5.810 | 5.360 | 10,768,504 |
| 2024-02-21 | 5.550 | 5.940 | 5.500 | 5.700 | 5.259 | 18,217,450 |
| 2024-02-20 | 5.630 | 5.630 | 5.480 | 5.570 | 5.139 | 12,447,351 |
| 2024-02-19 | 5.640 | 5.750 | 5.550 | 5.640 | 5.203 | 20,253,464 |
| 2024-02-08 | 5.160 | 5.610 | 5.160 | 5.550 | 5.120 | 22,783,003 |
| 2024-02-07 | 5.020 | 5.380 | 4.990 | 5.200 | 4.797 | 26,436,596 |
| 2024-02-06 | 4.590 | 5.060 | 4.450 | 4.980 | 4.594 | 31,456,450 |
| 2024-02-05 | 5.120 | 5.120 | 4.600 | 4.600 | 4.244 | 33,813,548 |
| 2024-02-02 | 5.440 | 5.530 | 4.910 | 5.110 | 4.714 | 23,377,400 |
| 2024-02-01 | 5.580 | 5.640 | 5.380 | 5.440 | 5.019 | 11,972,901 |
| 2024-01-31 | 5.880 | 5.940 | 5.540 | 5.570 | 5.139 | 15,032,400 |
| 2024-01-30 | 6.060 | 6.140 | 5.880 | 5.900 | 5.443 | 9,006,441 |
| 2024-01-29 | 6.280 | 6.310 | 6.060 | 6.070 | 5.600 | 7,239,900 |
| 2024-01-26 | 6.260 | 6.320 | 6.180 | 6.230 | 5.748 | 9,578,900 |
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.