Zhejiang Wanliyang Transmission Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	6.080	6.270	5.970	6.260	5.775	13,986,455
2024-01-24	6.040	6.130	5.790	6.030	5.563	17,026,773
2024-01-23	5.960	6.030	5.840	5.980	5.517	14,367,552
2024-01-22	6.440	6.440	5.860	5.960	5.498	19,166,422
2024-01-19	6.590	6.620	6.430	6.440	5.941	7,969,290
2024-01-18	6.650	6.680	6.350	6.600	6.089	12,289,590
2024-01-17	6.860	6.870	6.680	6.690	6.172	5,034,940
2024-01-16	6.890	6.950	6.780	6.870	6.338	4,994,398
2024-01-15	6.920	6.920	6.820	6.890	6.356	5,046,800
2024-01-12	6.910	6.980	6.860	6.950	6.412	6,391,321
2024-01-11	6.780	6.970	6.750	6.930	6.393	10,807,089
2024-01-10	6.880	6.950	6.730	6.760	6.237	9,087,140
2024-01-09	6.770	6.960	6.760	6.860	6.329	8,642,472
2024-01-08	6.970	6.980	6.740	6.750	6.227	9,945,648
2024-01-05	7.140	7.220	6.950	6.980	6.440	12,578,467
2024-01-04	7.220	7.230	7.150	7.170	6.615	5,633,566
2024-01-03	7.380	7.390	7.150	7.220	6.661	11,417,369
2024-01-02	7.470	7.480	7.360	7.360	6.790	8,421,585
2023-12-29	7.520	7.530	7.380	7.450	6.873	10,924,080
2023-12-28	7.380	7.580	7.300	7.520	6.938	7,588,138
2023-12-27	7.290	7.450	7.270	7.380	6.809	5,838,138
2023-12-26	7.480	7.490	7.290	7.310	6.744	5,127,600
2023-12-25	7.340	7.510	7.340	7.490	6.910	5,757,900
2023-12-22	7.360	7.510	7.270	7.370	6.799	8,044,728
2023-12-21	7.300	7.420	7.170	7.370	6.799	6,758,236
2023-12-20	7.590	7.600	7.300	7.320	6.753	8,883,095
2023-12-19	7.770	7.770	7.530	7.590	7.002	8,438,469
2023-12-18	7.780	7.880	7.670	7.760	7.159	8,763,374
2023-12-15	7.900	7.950	7.790	7.810	7.205	5,719,100
2023-12-14	8.000	8.040	7.850	7.870	7.261	7,000,297
2023-12-13	7.980	8.150	7.900	8.000	7.381	8,943,500
2023-12-12	7.970	7.970	7.880	7.940	7.325	4,590,700
2023-12-11	7.800	7.960	7.720	7.920	7.307	8,111,661
2023-12-08	7.950	8.020	7.800	7.810	7.205	9,691,639
2023-12-07	8.000	8.040	7.900	7.950	7.334	8,352,175
2023-12-06	8.000	8.180	8.000	8.030	7.408	8,348,361
2023-12-05	8.150	8.160	8.000	8.000	7.381	7,297,082
2023-12-04	8.270	8.300	8.150	8.160	7.528	7,479,200
2023-12-01	8.360	8.370	8.150	8.250	7.611	8,919,700
2023-11-30	8.510	8.550	8.280	8.370	7.722	9,698,149
2023-11-29	8.450	8.590	8.420	8.550	7.888	11,367,796
2023-11-28	8.300	8.470	8.230	8.450	7.796	8,200,625
2023-11-27	8.260	8.340	8.200	8.300	7.657	6,447,600
2023-11-24	8.400	8.410	8.230	8.250	7.611	6,577,777
2023-11-23	8.280	8.440	8.240	8.420	7.768	7,179,547
2023-11-22	8.450	8.460	8.260	8.270	7.630	7,232,051
2023-11-21	8.600	8.620	8.430	8.460	7.805	9,726,906
2023-11-20	8.480	8.660	8.350	8.620	7.953	13,405,806
2023-11-17	8.200	8.480	8.130	8.450	7.796	12,257,155
2023-11-16	8.320	8.390	8.180	8.220	7.583	8,833,080
2023-11-15	8.150	8.370	8.080	8.340	7.694	18,522,443
2023-11-14	8.060	8.120	8.050	8.120	7.491	7,550,773
2023-11-13	8.000	8.130	7.980	8.090	7.464	8,434,276
2023-11-10	8.040	8.070	7.920	7.990	7.371	8,042,400
2023-11-09	8.080	8.140	8.020	8.050	7.427	12,279,122
2023-11-08	8.130	8.150	8.010	8.110	7.482	10,108,206
2023-11-07	8.160	8.180	8.100	8.150	7.519	10,583,920
2023-11-06	8.140	8.220	8.110	8.180	7.547	13,807,562
2023-11-03	8.050	8.230	8.010	8.170	7.537	18,392,147
2023-11-02	8.000	8.100	7.910	7.930	7.316	9,871,846

← NewerPage 12 of 21 · 1,219 trading daysOlder →

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.