Zhejiang Wanliyang Transmission Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	9.090	9.190	9.010	9.060	8.358	9,485,938
2023-02-03	9.320	9.380	9.030	9.110	8.405	15,914,827
2023-02-02	9.370	9.430	9.260	9.320	8.598	12,622,100
2023-02-01	9.280	9.470	9.190	9.310	8.589	20,154,195
2023-01-31	9.050	9.320	8.970	9.300	8.580	18,397,287
2023-01-30	9.220	9.280	9.000	9.040	8.340	20,488,201
2023-01-20	9.000	9.080	8.950	9.010	8.312	9,869,324
2023-01-19	9.000	9.050	8.870	9.000	8.303	11,679,477
2023-01-18	8.930	9.030	8.820	8.970	8.275	13,027,138
2023-01-17	8.890	9.030	8.800	8.870	8.183	11,216,625
2023-01-16	8.950	9.020	8.720	8.850	8.165	17,975,271
2023-01-13	8.710	8.830	8.590	8.660	7.989	9,997,680
2023-01-12	8.860	8.860	8.660	8.690	8.017	10,604,764
2023-01-11	8.740	8.860	8.630	8.730	8.054	12,719,264
2023-01-10	8.810	8.810	8.610	8.720	8.045	13,569,990
2023-01-09	8.960	9.040	8.710	8.760	8.082	23,025,601
2023-01-06	8.370	8.950	8.330	8.880	8.192	39,058,864
2023-01-05	8.340	8.540	8.260	8.400	7.750	18,908,374
2023-01-04	8.220	8.310	8.080	8.270	7.630	14,864,600
2023-01-03	8.010	8.270	8.010	8.220	7.583	13,644,055
2022-12-30	8.050	8.270	8.030	8.050	7.427	12,898,700
2022-12-29	8.280	8.290	8.010	8.020	7.399	12,194,590
2022-12-28	8.390	8.400	8.110	8.190	7.556	18,705,047
2022-12-27	8.040	8.480	8.030	8.390	7.740	37,115,098
2022-12-26	7.360	8.030	7.360	8.030	7.408	24,979,405
2022-12-23	7.410	7.480	7.170	7.300	6.735	13,934,179
2022-12-22	7.580	7.650	7.430	7.480	6.901	7,315,761
2022-12-21	7.670	7.720	7.460	7.460	6.882	7,900,209
2022-12-20	7.550	7.720	7.490	7.670	7.076	7,392,862
2022-12-19	7.820	7.910	7.550	7.600	7.011	13,015,156
2022-12-16	7.910	8.090	7.760	7.810	7.205	13,692,259
2022-12-15	7.710	8.000	7.680	7.980	7.362	11,686,992
2022-12-14	7.750	7.820	7.710	7.720	7.122	4,918,600
2022-12-13	7.800	7.880	7.730	7.770	7.168	7,064,581
2022-12-12	7.930	7.990	7.760	7.810	7.205	8,124,500
2022-12-09	7.900	7.990	7.870	7.950	7.334	8,534,356
2022-12-08	8.000	8.040	7.910	7.910	7.297	8,709,860
2022-12-07	8.080	8.120	7.960	7.980	7.362	14,815,235
2022-12-06	8.130	8.200	8.020	8.120	7.491	11,087,303
2022-12-05	8.200	8.240	8.050	8.130	7.500	9,946,189
2022-12-02	8.170	8.300	8.120	8.160	7.528	9,644,600
2022-12-01	8.500	8.590	8.130	8.170	7.537	20,999,850
2022-11-30	8.300	8.560	8.270	8.390	7.740	10,404,934
2022-11-29	8.290	8.450	8.290	8.370	7.722	8,427,344
2022-11-28	8.280	8.510	8.200	8.330	7.685	11,197,132
2022-11-25	8.560	8.590	8.360	8.390	7.740	13,880,775
2022-11-24	8.780	8.950	8.540	8.560	7.897	16,109,802
2022-11-23	8.850	9.230	8.780	8.850	8.165	24,450,928
2022-11-22	8.770	8.960	8.620	8.890	8.202	21,163,052
2022-11-21	8.500	8.780	8.370	8.710	8.036	13,988,517
2022-11-18	8.410	8.650	8.350	8.530	7.869	16,936,200
2022-11-17	8.520	8.520	8.300	8.430	7.777	10,548,287
2022-11-16	8.710	8.760	8.460	8.510	7.851	10,232,418
2022-11-15	8.610	8.770	8.520	8.690	8.017	10,461,118
2022-11-14	8.850	8.970	8.600	8.630	7.962	14,952,820
2022-11-11	8.710	9.160	8.650	8.910	8.220	28,578,791
2022-11-10	8.630	8.730	8.500	8.550	7.888	11,035,759
2022-11-09	8.540	8.720	8.430	8.640	7.971	15,928,697
2022-11-08	8.540	8.590	8.380	8.470	7.814	13,186,259
2022-11-07	8.380	8.800	8.300	8.570	7.906	18,097,127

← NewerPage 16 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.