Zhejiang Wanliyang Transmission Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	8.920	9.290	8.680	9.220	8.506	59,736,189
2022-02-08	9.620	9.700	8.730	8.900	8.211	99,291,134
2022-02-07	10.180	10.490	9.700	9.700	8.949	24,016,800
2022-01-28	11.990	12.000	10.690	10.780	9.945	53,519,368
2022-01-27	12.250	12.440	11.560	11.650	10.748	20,504,551
2022-01-26	12.090	12.530	11.980	12.240	11.292	20,649,517
2022-01-25	12.510	12.690	11.910	11.940	11.015	14,099,225
2022-01-24	12.400	12.730	12.350	12.600	11.624	9,099,826
2022-01-21	12.900	12.950	12.330	12.440	11.477	14,890,791
2022-01-20	13.100	13.270	12.440	12.880	11.883	18,490,552
2022-01-19	13.700	13.700	13.020	13.090	12.076	16,382,829
2022-01-18	13.770	14.130	13.630	13.700	12.639	15,507,440
2022-01-17	13.520	13.990	13.300	13.830	12.759	22,182,414
2022-01-14	13.890	14.350	13.370	13.470	12.427	30,506,844
2022-01-13	13.430	14.100	13.120	13.950	12.870	21,287,547
2022-01-12	13.120	13.500	13.100	13.430	12.390	13,795,954
2022-01-11	13.280	13.610	13.080	13.180	12.159	13,764,097
2022-01-10	13.550	13.710	13.200	13.280	12.252	17,417,042
2022-01-07	14.220	14.660	13.130	13.490	12.445	33,336,449
2022-01-06	13.420	14.300	13.320	14.270	13.165	19,914,284
2022-01-05	14.150	14.430	13.280	13.420	12.381	22,564,869
2022-01-04	14.560	14.610	14.080	14.140	13.045	18,421,917
2021-12-31	14.470	15.090	14.400	14.740	13.599	24,426,427
2021-12-30	13.790	14.510	13.730	14.440	13.322	24,899,009
2021-12-29	14.050	14.050	13.650	13.790	12.722	12,156,765
2021-12-28	14.110	14.250	13.800	13.970	12.888	19,280,342
2021-12-27	14.400	14.530	13.830	14.280	13.174	18,698,219
2021-12-24	14.100	14.490	13.880	14.120	13.027	24,371,345
2021-12-23	14.170	14.250	13.740	13.910	12.833	24,920,191
2021-12-22	12.980	13.840	12.980	13.650	12.593	30,131,645
2021-12-21	13.000	13.240	12.720	12.980	11.975	23,995,107
2021-12-20	13.470	13.570	12.970	12.990	11.984	31,177,644
2021-12-17	14.040	14.450	13.460	13.570	12.519	26,849,939
2021-12-16	13.850	14.200	13.660	14.100	13.008	24,320,868
2021-12-15	14.120	14.170	13.780	13.920	12.842	16,638,882
2021-12-14	14.180	14.490	13.960	14.130	13.036	20,165,078
2021-12-13	14.510	14.690	14.120	14.330	13.220	28,543,472
2021-12-10	14.780	14.990	14.460	14.460	13.340	23,984,958
2021-12-09	15.190	15.350	14.720	14.930	13.774	22,172,859
2021-12-08	14.220	15.150	14.120	15.000	13.838	39,879,359
2021-12-07	14.610	14.800	13.900	14.120	13.027	36,492,469
2021-12-06	15.640	15.830	14.450	14.620	13.488	33,522,535
2021-12-03	15.810	16.080	15.100	15.630	14.420	31,917,074
2021-12-02	15.250	16.170	14.990	15.810	14.586	32,781,078
2021-12-01	15.280	15.520	14.890	15.130	13.958	19,508,680
2021-11-30	15.110	15.780	14.850	15.350	14.161	36,622,173
2021-11-29	14.220	15.150	13.910	15.010	13.848	44,102,609
2021-11-26	15.700	15.880	14.450	14.680	13.543	68,425,639
2021-11-25	17.500	17.870	15.490	15.490	14.290	44,754,755
2021-11-24	16.910	17.330	16.720	17.210	15.877	21,535,055
2021-11-23	17.000	17.640	16.740	17.000	15.684	25,890,891
2021-11-22	16.360	17.490	15.920	17.120	15.794	45,757,680
2021-11-19	16.120	17.050	15.850	16.500	15.222	69,420,454
2021-11-18	15.540	15.950	15.210	15.840	14.613	26,538,392
2021-11-17	15.490	15.880	15.340	15.500	14.300	18,683,098
2021-11-16	15.710	15.710	15.300	15.340	14.152	14,836,682
2021-11-15	15.830	16.050	15.150	15.690	14.475	37,911,893
2021-11-12	14.570	16.060	14.500	15.830	14.604	45,891,379
2021-11-11	14.680	14.900	14.340	14.600	13.469	19,097,589
2021-11-10	14.900	15.150	14.440	14.730	13.589	19,710,787

← NewerPage 20 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.