Zhejiang Wanliyang Transmission Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	7.890	8.040	7.830	7.970	7.353	11,298,987
2023-10-31	8.050	8.100	7.890	7.920	7.307	14,421,814
2023-10-30	8.310	8.510	7.900	8.060	7.436	26,614,897
2023-10-27	8.350	8.520	8.330	8.480	7.823	8,356,105
2023-10-26	8.210	8.420	8.070	8.410	7.759	7,765,256
2023-10-25	8.130	8.370	8.100	8.270	7.630	8,674,737
2023-10-24	8.010	8.200	7.980	8.070	7.445	6,172,687
2023-10-23	8.240	8.300	7.940	7.980	7.362	8,094,876
2023-10-20	8.310	8.470	8.210	8.240	7.602	5,557,942
2023-10-19	8.450	8.570	8.310	8.330	7.685	7,970,893
2023-10-18	8.560	8.630	8.460	8.530	7.869	5,628,900
2023-10-17	8.760	8.780	8.520	8.600	7.934	7,142,487
2023-10-16	8.850	8.860	8.700	8.760	8.082	7,053,175
2023-10-13	8.810	8.870	8.730	8.780	8.100	6,128,387
2023-10-12	8.700	8.860	8.640	8.810	8.128	7,078,997
2023-10-11	8.760	8.780	8.590	8.650	7.980	9,249,485
2023-10-10	8.760	8.770	8.570	8.720	8.045	6,788,159
2023-10-09	8.600	8.770	8.580	8.710	8.036	10,238,371
2023-09-28	8.520	8.650	8.520	8.620	7.953	7,505,601
2023-09-27	8.420	8.630	8.380	8.540	7.879	8,427,308
2023-09-26	8.680	8.780	8.450	8.450	7.796	11,276,396
2023-09-25	8.650	8.800	8.550	8.790	8.109	9,829,663
2023-09-22	8.410	8.600	8.360	8.580	7.916	5,342,960
2023-09-21	8.500	8.550	8.390	8.410	7.759	5,707,431
2023-09-20	8.590	8.660	8.520	8.520	7.860	4,565,600
2023-09-19	8.670	8.700	8.530	8.640	7.971	6,617,700
2023-09-18	8.590	8.810	8.520	8.720	8.045	11,395,500
2023-09-15	8.470	8.680	8.350	8.570	7.906	10,283,900
2023-09-14	8.560	8.580	8.420	8.450	7.796	7,684,091
2023-09-13	8.760	8.830	8.520	8.570	7.906	6,449,200
2023-09-12	8.730	8.890	8.730	8.780	8.100	5,992,000
2023-09-11	8.530	8.790	8.530	8.780	8.100	8,505,352
2023-09-08	8.560	8.650	8.520	8.550	7.888	4,163,228
2023-09-07	8.760	8.780	8.540	8.550	7.888	6,577,476
2023-09-06	8.700	8.790	8.610	8.770	8.091	5,295,200
2023-09-05	8.850	8.890	8.660	8.700	8.026	7,851,900
2023-09-04	8.600	8.840	8.510	8.810	8.128	11,394,794
2023-09-01	8.420	8.580	8.410	8.520	7.860	7,049,691
2023-08-31	8.630	8.650	8.440	8.440	7.786	7,434,143
2023-08-30	8.600	8.740	8.540	8.640	7.971	9,623,300
2023-08-29	8.220	8.680	8.130	8.620	7.953	11,342,408
2023-08-28	8.630	8.750	8.160	8.190	7.556	11,191,600
2023-08-25	8.380	8.410	8.130	8.150	7.519	10,296,117
2023-08-24	8.490	8.620	8.400	8.430	7.777	7,475,572
2023-08-23	8.750	8.750	8.480	8.510	7.851	9,334,000
2023-08-22	8.830	8.890	8.590	8.750	8.072	10,482,202
2023-08-21	9.080	9.090	8.760	8.780	8.100	10,629,617
2023-08-18	9.100	9.260	8.980	8.990	8.294	12,795,502
2023-08-17	8.700	9.070	8.640	9.050	8.349	11,294,027
2023-08-16	8.800	8.890	8.640	8.750	8.072	9,961,882
2023-08-15	8.920	8.970	8.780	8.870	8.183	8,394,397
2023-08-14	9.000	9.020	8.810	8.930	8.238	8,823,350
2023-08-11	9.140	9.220	8.950	8.950	8.257	9,862,405
2023-08-10	9.110	9.220	9.080	9.130	8.423	6,636,275
2023-08-09	9.130	9.240	9.010	9.140	8.432	10,159,475
2023-08-08	9.350	9.610	9.180	9.210	8.497	11,225,000
2023-08-07	9.280	9.390	9.210	9.330	8.608	12,355,801
2023-08-04	9.450	9.510	9.260	9.290	8.571	12,847,865
2023-08-03	9.610	9.650	9.400	9.450	8.718	12,851,600
2023-08-02	9.550	9.720	9.510	9.610	8.866	17,057,300

← NewerPage 13 of 21 · 1,212 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.