Zhejiang Wanliyang Transmission Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	6.880	6.980	6.720	6.760	6.607	14,020,900
2025-04-25	6.900	6.980	6.860	6.900	6.744	13,893,047
2025-04-24	7.040	7.100	6.850	6.880	6.724	22,273,200
2025-04-23	6.880	7.230	6.830	7.080	6.920	38,835,541
2025-04-22	6.850	6.880	6.730	6.770	6.617	13,059,850
2025-04-21	6.640	6.860	6.580	6.850	6.695	16,264,002
2025-04-18	6.610	6.700	6.550	6.680	6.529	11,243,400
2025-04-17	6.640	6.750	6.600	6.630	6.480	14,136,500
2025-04-16	6.840	6.860	6.540	6.670	6.519	18,576,800
2025-04-15	6.910	7.020	6.830	6.870	6.715	17,046,641
2025-04-14	6.880	6.990	6.850	6.910	6.754	20,915,343
2025-04-11	6.550	6.850	6.550	6.730	6.578	23,563,600
2025-04-10	6.660	6.880	6.620	6.650	6.500	30,989,600
2025-04-09	6.170	6.530	5.740	6.450	6.304	42,895,203
2025-04-08	6.920	6.930	6.280	6.290	6.148	51,748,400
2025-04-07	7.060	7.280	6.980	6.980	6.822	11,561,400
2025-04-03	7.730	8.020	7.620	7.750	7.575	24,262,884
2025-04-02	7.720	7.970	7.710	7.870	7.692	20,871,984
2025-04-01	7.930	7.990	7.690	7.750	7.575	24,614,700
2025-03-31	8.010	8.150	7.600	7.900	7.721	39,172,250
2025-03-28	8.070	8.310	8.070	8.150	7.966	31,326,984
2025-03-27	8.250	8.390	8.010	8.070	7.887	36,043,100
2025-03-26	8.140	8.610	8.120	8.360	8.171	41,823,829
2025-03-25	8.410	8.520	8.170	8.210	8.024	29,526,735
2025-03-24	8.650	8.820	8.150	8.430	8.239	53,079,537
2025-03-21	9.100	9.160	8.680	8.730	8.532	68,857,002
2025-03-20	8.920	9.560	8.760	9.300	9.090	100,736,900
2025-03-19	8.910	9.090	8.750	8.860	8.659	61,461,200
2025-03-18	8.790	9.290	8.760	9.040	8.835	94,782,963
2025-03-17	8.360	8.900	8.090	8.600	8.405	80,880,610
2025-03-14	8.050	8.240	7.730	8.100	7.917	57,748,418
2025-03-13	8.650	8.780	7.900	8.060	7.878	101,469,821
2025-03-12	8.100	8.730	8.100	8.730	8.532	47,284,365
2025-03-11	7.790	8.120	7.720	7.940	7.760	40,559,198
2025-03-10	7.900	7.990	7.790	7.910	7.731	29,559,326
2025-03-07	7.900	7.980	7.700	7.840	7.663	37,539,966
2025-03-06	7.960	8.060	7.900	7.940	7.760	56,730,697
2025-03-05	7.480	8.080	7.440	7.910	7.731	65,634,737
2025-03-04	7.200	7.600	7.160	7.470	7.301	37,947,375
2025-03-03	7.410	7.520	7.240	7.280	7.115	45,857,410
2025-02-28	7.940	8.020	7.400	7.460	7.291	64,460,302
2025-02-27	8.100	8.250	7.630	7.780	7.604	121,089,301
2025-02-26	7.140	7.770	7.130	7.770	7.594	42,491,000
2025-02-25	6.870	7.160	6.850	7.060	6.900	31,735,697
2025-02-24	6.950	7.080	6.880	6.950	6.793	34,091,666
2025-02-21	6.810	6.960	6.810	6.910	6.754	28,531,838
2025-02-20	6.730	6.780	6.610	6.760	6.607	24,794,252
2025-02-19	6.490	6.740	6.480	6.730	6.578	28,410,600
2025-02-18	6.540	6.660	6.470	6.510	6.363	17,760,734
2025-02-17	6.530	6.560	6.420	6.550	6.402	16,247,500
2025-02-14	6.550	6.620	6.470	6.520	6.372	11,223,087
2025-02-13	6.680	6.690	6.540	6.540	6.392	15,091,479
2025-02-12	6.560	6.690	6.500	6.680	6.529	18,180,466
2025-02-11	6.600	6.610	6.520	6.590	6.441	13,055,300
2025-02-10	6.590	6.620	6.500	6.550	6.402	16,042,200
2025-02-07	6.640	6.670	6.510	6.610	6.460	21,014,029
2025-02-06	6.320	6.590	6.300	6.590	6.441	17,880,684
2025-02-05	6.350	6.390	6.280	6.350	6.206	10,901,200
2025-01-27	6.530	6.620	6.270	6.270	6.128	13,405,064
2025-01-24	6.280	6.460	6.250	6.450	6.304	18,509,402

← NewerPage 7 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.