Zhejiang Wanliyang Transmission Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	9.440	9.550	9.190	9.440	8.709	23,672,184
2022-08-03	9.750	10.090	9.320	9.350	8.626	34,182,817
2022-08-02	10.050	10.050	9.530	9.600	8.857	39,277,359
2022-08-01	10.200	10.450	9.980	10.260	9.465	43,740,656
2022-07-29	9.820	10.580	9.760	10.200	9.410	59,662,462
2022-07-28	9.600	9.880	9.510	9.850	9.087	32,870,380
2022-07-27	9.420	9.680	9.330	9.500	8.764	15,259,985
2022-07-26	9.520	9.590	9.180	9.420	8.691	18,640,743
2022-07-25	9.710	10.100	9.390	9.520	8.783	30,193,561
2022-07-22	9.400	9.700	9.340	9.490	8.755	24,873,614
2022-07-21	9.490	9.630	9.310	9.380	8.654	24,165,605
2022-07-20	9.840	9.900	9.470	9.600	8.857	33,356,151
2022-07-19	9.520	9.990	9.480	9.790	9.032	42,092,409
2022-07-18	9.390	9.660	9.260	9.520	8.783	34,521,070
2022-07-15	9.250	9.650	9.220	9.400	8.672	49,783,383
2022-07-14	8.840	9.540	8.760	9.220	8.506	36,496,863
2022-07-13	8.480	8.930	8.480	8.820	8.137	20,817,737
2022-07-12	8.710	8.740	8.500	8.500	7.842	15,893,630
2022-07-11	8.780	8.870	8.520	8.840	8.155	20,184,012
2022-07-08	9.100	9.200	8.810	8.820	8.137	21,246,529
2022-07-07	8.540	9.100	8.520	9.020	8.322	31,858,866
2022-07-06	8.660	8.750	8.370	8.550	7.888	21,838,879
2022-07-05	8.950	9.070	8.620	8.720	8.045	23,031,510
2022-07-04	8.640	9.070	8.560	8.940	8.248	25,810,649
2022-07-01	8.580	8.760	8.410	8.650	7.980	21,232,414
2022-06-30	8.810	8.890	8.480	8.550	7.888	31,327,984
2022-06-29	9.300	9.360	8.740	8.900	8.211	52,178,338
2022-06-28	9.420	9.580	9.220	9.400	8.672	38,052,685
2022-06-27	9.490	9.650	9.200	9.420	8.691	50,765,638
2022-06-24	9.240	9.900	9.060	9.500	8.764	60,468,571
2022-06-23	8.680	9.260	8.480	9.210	8.497	59,773,124
2022-06-22	8.460	9.030	8.340	8.750	8.072	54,645,161
2022-06-21	8.430	8.580	8.300	8.430	7.777	30,094,445
2022-06-20	8.280	8.460	8.080	8.440	7.786	38,607,831
2022-06-17	7.940	8.300	7.880	8.240	7.602	37,870,667
2022-06-16	7.850	8.110	7.830	7.940	7.325	24,113,262
2022-06-15	8.100	8.170	7.860	7.880	7.270	25,520,666
2022-06-14	7.850	8.100	7.560	8.080	7.454	29,545,180
2022-06-13	7.760	8.040	7.680	7.920	7.307	24,292,887
2022-06-10	7.630	7.880	7.600	7.850	7.242	16,938,637
2022-06-09	7.820	7.830	7.640	7.680	7.085	14,592,504
2022-06-08	7.950	8.020	7.660	7.860	7.251	19,909,560
2022-06-07	8.120	8.230	7.840	7.910	7.297	29,576,909
2022-06-06	7.920	8.230	7.720	8.150	7.519	38,950,298
2022-06-02	7.820	8.010	7.810	7.960	7.344	27,202,800
2022-06-01	7.620	7.970	7.580	7.900	7.288	41,422,422
2022-05-31	7.590	7.640	7.460	7.570	6.984	21,365,094
2022-05-30	7.540	7.730	7.490	7.700	7.104	22,709,128
2022-05-27	7.770	7.950	7.590	7.740	7.141	35,263,082
2022-05-26	7.940	7.980	7.680	7.800	7.196	57,645,441
2022-05-25	7.110	7.840	7.000	7.840	7.233	46,915,625
2022-05-24	7.900	8.150	7.130	7.130	6.578	55,175,920
2022-05-23	7.190	7.630	7.150	7.530	6.947	35,819,490
2022-05-20	7.150	7.290	7.040	7.130	6.578	17,689,869
2022-05-19	7.090	7.170	6.990	7.090	6.541	16,312,085
2022-05-18	7.010	7.230	6.970	7.190	6.633	20,457,044
2022-05-17	6.940	7.120	6.840	7.010	6.467	14,144,624
2022-05-16	7.110	7.140	6.900	6.920	6.384	16,035,114
2022-05-13	6.960	7.120	6.860	7.110	6.559	22,120,455
2022-05-12	6.810	6.970	6.730	6.850	6.320	12,570,334

← NewerPage 18 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.