Zhejiang Wanliyang Transmission Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	8.910	8.980	8.700	8.770	8.091	11,658,154
2023-05-04	8.580	8.990	8.570	8.910	8.220	25,416,333
2023-04-28	8.660	8.780	8.320	8.470	7.814	15,344,485
2023-04-27	8.430	8.640	8.410	8.570	7.906	10,267,852
2023-04-26	8.350	8.560	8.330	8.460	7.805	8,641,668
2023-04-25	8.530	8.710	8.260	8.400	7.750	13,781,329
2023-04-24	8.480	8.740	8.350	8.530	7.869	13,374,100
2023-04-21	8.630	8.740	8.440	8.480	7.823	10,781,800
2023-04-20	8.670	8.800	8.590	8.640	7.971	10,212,301
2023-04-19	8.790	8.800	8.580	8.660	7.989	13,327,629
2023-04-18	8.870	8.900	8.700	8.730	8.054	9,384,683
2023-04-17	8.820	9.040	8.770	8.860	8.174	11,314,663
2023-04-14	8.800	9.000	8.760	8.840	8.155	9,626,146
2023-04-13	9.030	9.070	8.730	8.750	8.072	12,109,501
2023-04-12	8.960	9.140	8.860	9.020	8.322	11,594,901
2023-04-11	9.040	9.100	8.890	8.960	8.266	11,861,900
2023-04-10	9.200	9.350	9.020	9.040	8.340	8,810,900
2023-04-07	9.050	9.270	9.000	9.200	8.488	8,171,200
2023-04-06	9.180	9.250	8.980	9.050	8.349	13,227,900
2023-04-04	9.450	9.460	9.140	9.180	8.469	15,859,162
2023-04-03	9.460	9.680	9.380	9.460	8.727	11,889,973
2023-03-31	9.350	9.690	9.350	9.430	8.700	10,124,300
2023-03-30	9.380	9.440	9.290	9.380	8.654	9,100,900
2023-03-29	9.810	9.860	9.300	9.360	8.635	28,590,530
2023-03-28	10.150	10.170	9.700	9.760	9.004	20,315,222
2023-03-27	9.990	10.180	9.960	10.100	9.318	19,010,724
2023-03-24	9.850	10.100	9.800	10.000	9.226	19,450,599
2023-03-23	9.810	9.880	9.700	9.810	9.050	10,777,800
2023-03-22	9.990	10.010	9.730	9.810	9.050	17,275,891
2023-03-21	9.580	9.990	9.550	9.940	9.170	18,357,092
2023-03-20	9.580	9.720	9.310	9.580	8.838	17,101,609
2023-03-17	8.910	9.360	8.910	9.340	8.617	16,900,442
2023-03-16	9.040	9.200	8.870	8.910	8.220	13,826,527
2023-03-15	9.250	9.290	9.070	9.100	8.395	9,632,900
2023-03-14	9.450	9.500	9.140	9.160	8.451	8,821,530
2023-03-13	9.100	9.510	9.060	9.480	8.746	10,409,394
2023-03-10	9.420	9.510	9.200	9.320	8.598	13,700,285
2023-03-09	9.620	9.650	9.270	9.350	8.626	15,322,404
2023-03-08	9.500	9.650	9.460	9.610	8.866	6,969,285
2023-03-07	9.880	9.950	9.550	9.560	8.820	12,629,839
2023-03-06	9.650	9.970	9.580	9.910	9.143	18,723,613
2023-03-03	9.640	9.800	9.560	9.610	8.866	10,836,991
2023-03-02	9.530	9.700	9.420	9.630	8.884	13,930,728
2023-03-01	9.780	9.780	9.480	9.530	8.792	14,991,201
2023-02-28	9.780	9.810	9.620	9.710	8.958	8,891,050
2023-02-27	9.820	9.900	9.650	9.750	8.995	11,604,175
2023-02-24	10.010	10.150	9.820	9.880	9.115	15,819,091
2023-02-23	9.820	10.030	9.800	9.940	9.170	15,497,908
2023-02-22	9.760	9.940	9.720	9.870	9.106	13,915,935
2023-02-21	9.590	9.980	9.530	9.790	9.032	18,751,680
2023-02-20	9.400	9.630	9.320	9.570	8.829	16,060,682
2023-02-17	9.490	9.640	9.330	9.430	8.700	16,507,538
2023-02-16	9.640	10.100	9.360	9.390	8.663	28,357,756
2023-02-15	9.600	9.680	9.520	9.620	8.875	11,166,529
2023-02-14	9.610	9.660	9.490	9.610	8.866	12,176,953
2023-02-13	9.380	9.670	9.380	9.600	8.857	14,603,681
2023-02-10	9.480	9.580	9.340	9.410	8.681	9,366,116
2023-02-09	9.340	9.530	9.330	9.420	8.691	13,894,800
2023-02-08	9.280	9.460	9.200	9.340	8.617	13,679,900
2023-02-07	9.110	9.290	9.080	9.250	8.534	12,117,496

← NewerPage 15 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.