Zhejiang Wanliyang Transmission Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	8.160	8.550	8.120	8.380	7.731	20,049,509
2022-11-03	7.900	8.190	7.860	8.140	7.510	15,788,519
2022-11-02	7.780	8.020	7.700	7.950	7.334	13,137,635
2022-11-01	7.510	7.790	7.510	7.780	7.178	13,598,490
2022-10-31	7.440	7.670	7.400	7.510	6.928	10,939,904
2022-10-28	7.740	7.790	7.410	7.440	6.864	13,985,728
2022-10-27	7.980	8.090	7.790	7.810	7.205	11,349,253
2022-10-26	8.150	8.160	7.920	8.040	7.417	14,157,237
2022-10-25	7.970	8.180	7.710	8.100	7.473	15,204,141
2022-10-24	8.120	8.270	7.880	7.940	7.325	13,338,800
2022-10-21	8.150	8.280	8.080	8.110	7.482	9,612,122
2022-10-20	8.260	8.350	8.050	8.130	7.500	16,078,962
2022-10-19	8.350	8.510	8.250	8.300	7.657	10,695,233
2022-10-18	8.360	8.470	8.200	8.340	7.694	13,627,879
2022-10-17	8.350	8.450	8.160	8.270	7.630	16,465,839
2022-10-14	8.180	8.480	8.160	8.350	7.703	19,960,353
2022-10-13	8.170	8.340	8.050	8.080	7.454	17,099,007
2022-10-12	7.700	8.260	7.470	8.180	7.547	35,897,542
2022-10-11	7.810	7.870	7.540	7.680	7.085	17,967,341
2022-10-10	7.930	7.990	7.540	7.630	7.039	14,767,598
2022-09-30	8.190	8.230	7.930	7.930	7.316	15,136,067
2022-09-29	8.450	8.490	8.130	8.200	7.565	18,117,349
2022-09-28	8.750	8.820	8.250	8.310	7.667	25,457,236
2022-09-27	8.890	9.000	8.670	8.820	8.137	14,232,223
2022-09-26	8.730	9.060	8.620	8.800	8.119	17,735,685
2022-09-23	9.200	9.270	8.810	8.830	8.146	17,989,760
2022-09-22	9.220	9.360	9.110	9.130	8.423	12,927,584
2022-09-21	9.320	9.380	9.090	9.260	8.543	12,258,477
2022-09-20	9.290	9.630	9.230	9.310	8.589	19,590,811
2022-09-19	9.550	9.680	9.100	9.120	8.414	24,432,123
2022-09-16	10.090	10.230	9.490	9.540	8.801	25,004,484
2022-09-15	10.700	10.760	9.990	10.080	9.299	30,841,239
2022-09-14	10.430	10.820	10.380	10.690	9.862	15,230,517
2022-09-13	10.900	10.990	10.600	10.650	9.825	21,293,863
2022-09-09	11.000	11.180	10.800	10.960	10.111	29,513,503
2022-09-08	10.700	11.050	10.500	11.050	10.194	36,398,422
2022-09-07	10.950	11.250	10.640	10.660	9.835	37,055,430
2022-09-06	11.210	11.300	10.880	11.010	10.157	32,684,860
2022-09-05	10.930	11.200	10.630	11.090	10.231	38,020,672
2022-09-02	10.290	10.940	9.740	10.930	10.084	49,845,606
2022-09-01	10.720	11.290	10.130	10.310	9.512	47,213,431
2022-08-31	11.250	11.580	10.640	10.790	9.954	51,990,763
2022-08-30	11.400	11.510	11.000	11.250	10.379	47,149,824
2022-08-29	10.500	11.880	10.230	11.460	10.573	105,315,737
2022-08-26	10.630	11.090	10.410	11.020	10.167	74,675,330
2022-08-25	10.300	11.080	10.030	10.630	9.807	74,661,459
2022-08-24	10.440	10.640	10.200	10.200	9.410	52,255,276
2022-08-23	10.250	10.660	10.050	10.440	9.632	81,500,462
2022-08-22	9.190	10.130	9.180	10.130	9.346	34,728,013
2022-08-19	9.690	9.700	9.190	9.210	8.497	36,500,233
2022-08-18	10.050	10.110	9.620	9.710	8.958	36,672,307
2022-08-17	9.880	10.270	9.810	10.040	9.263	34,780,824
2022-08-16	9.640	10.000	9.600	9.880	9.115	32,010,568
2022-08-15	9.700	9.720	9.440	9.570	8.829	24,381,307
2022-08-12	9.930	10.050	9.700	9.710	8.958	22,751,788
2022-08-11	10.030	10.140	9.900	9.930	9.161	21,082,703
2022-08-10	9.950	10.320	9.830	10.120	9.336	29,323,944
2022-08-09	9.840	10.130	9.700	10.020	9.244	31,061,193
2022-08-08	9.570	9.780	9.320	9.760	9.004	20,645,894
2022-08-05	9.430	9.730	9.280	9.570	8.829	20,763,102

← NewerPage 17 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.