Zhejiang Wanliyang Transmission Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	9.360	9.690	9.250	9.570	8.829	29,941,632
2023-07-31	8.820	9.570	8.780	9.400	8.672	42,019,955
2023-07-28	8.500	8.840	8.420	8.790	8.109	13,536,153
2023-07-27	8.670	8.810	8.580	8.590	7.925	6,966,206
2023-07-26	8.730	8.770	8.580	8.600	7.934	6,299,900
2023-07-25	8.660	8.800	8.600	8.740	8.063	9,728,200
2023-07-24	8.480	8.640	8.440	8.570	7.906	6,739,600
2023-07-21	8.550	8.700	8.490	8.510	7.851	8,332,595
2023-07-20	8.760	8.820	8.570	8.590	7.925	10,428,604
2023-07-19	8.760	8.800	8.650	8.740	8.063	7,909,707
2023-07-18	8.660	8.850	8.610	8.760	8.082	13,978,000
2023-07-17	8.780	8.800	8.610	8.660	7.989	10,721,200
2023-07-14	8.810	8.980	8.730	8.830	8.146	9,092,390
2023-07-13	8.950	9.010	8.800	8.870	8.183	11,673,018
2023-07-12	9.030	9.190	8.920	8.950	8.257	17,534,858
2023-07-11	8.730	9.040	8.700	8.970	8.275	15,268,000
2023-07-10	8.780	8.910	8.700	8.730	8.054	12,207,494
2023-07-07	8.940	8.990	8.780	8.830	8.146	15,185,701
2023-07-06	8.890	9.060	8.750	8.950	8.257	26,037,044
2023-07-05	9.400	9.550	8.890	8.910	8.220	46,702,897
2023-07-04	8.790	9.270	8.700	9.150	8.441	34,648,601
2023-07-03	8.840	9.080	8.770	8.830	8.146	20,220,400
2023-06-30	8.870	9.010	8.750	8.950	8.257	24,193,914
2023-06-29	8.560	8.980	8.520	8.770	8.091	23,720,799
2023-06-28	8.460	8.680	8.280	8.570	7.906	15,243,807
2023-06-27	8.350	8.510	8.240	8.480	7.823	10,956,576
2023-06-26	8.420	8.520	8.270	8.280	7.639	11,189,300
2023-06-21	8.480	8.580	8.380	8.460	7.805	13,110,767
2023-06-20	8.460	8.520	8.370	8.440	7.786	8,324,627
2023-06-19	8.340	8.540	8.310	8.450	7.796	11,387,472
2023-06-16	8.360	8.450	8.290	8.350	7.703	9,898,076
2023-06-15	8.240	8.330	8.150	8.320	7.676	10,757,082
2023-06-14	8.180	8.250	8.110	8.180	7.547	11,254,258
2023-06-13	8.050	8.220	8.020	8.170	7.537	16,497,974
2023-06-12	7.750	8.080	7.720	8.040	7.417	16,442,131
2023-06-09	7.730	7.890	7.700	7.820	7.214	19,080,979
2023-06-08	7.680	7.820	7.650	7.730	7.131	9,395,431
2023-06-07	7.850	7.860	7.600	7.700	7.104	11,923,785
2023-06-06	8.060	8.060	7.770	7.770	7.168	8,737,000
2023-06-05	8.000	8.110	7.910	8.040	7.417	11,986,910
2023-06-02	7.940	8.000	7.880	7.940	7.325	10,119,133
2023-06-01	7.980	8.090	7.860	7.890	7.279	12,362,190
2023-05-31	8.200	8.200	7.900	8.000	7.381	12,380,047
2023-05-30	8.300	8.320	8.050	8.160	7.528	14,626,866
2023-05-29	8.620	8.680	8.240	8.260	7.620	14,080,334
2023-05-26	8.550	8.690	8.390	8.620	7.953	7,736,361
2023-05-25	8.490	8.620	8.410	8.530	7.869	7,151,249
2023-05-24	8.600	8.680	8.460	8.510	7.851	7,692,374
2023-05-23	8.650	8.780	8.600	8.600	7.934	7,383,146
2023-05-22	8.670	8.840	8.640	8.700	8.026	13,050,204
2023-05-19	8.550	8.680	8.530	8.640	7.971	6,080,924
2023-05-18	8.520	8.640	8.520	8.590	7.925	8,085,846
2023-05-17	8.360	8.630	8.300	8.500	7.842	12,039,897
2023-05-16	8.540	8.560	8.300	8.390	7.740	7,320,500
2023-05-15	8.480	8.550	8.400	8.500	7.842	6,528,272
2023-05-12	8.640	8.660	8.470	8.470	7.814	6,495,334
2023-05-11	8.600	8.690	8.470	8.660	7.989	11,353,847
2023-05-10	8.430	8.710	8.220	8.600	7.934	11,774,707
2023-05-09	8.710	8.720	8.370	8.420	7.768	11,166,365
2023-05-08	8.780	8.870	8.680	8.750	8.072	8,861,663

← NewerPage 14 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.