Zhejiang Wanliyang Transmission Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 6.360 | 6.450 | 6.280 | 6.300 | 6.157 | 15,007,600 |
| 2025-01-22 | 6.300 | 6.340 | 6.210 | 6.260 | 6.118 | 10,807,048 |
| 2025-01-21 | 6.260 | 6.450 | 6.250 | 6.340 | 6.197 | 15,960,149 |
| 2025-01-20 | 6.250 | 6.320 | 6.230 | 6.250 | 6.109 | 11,290,993 |
| 2025-01-17 | 6.120 | 6.250 | 6.110 | 6.210 | 6.069 | 9,612,742 |
| 2025-01-16 | 6.210 | 6.240 | 6.110 | 6.150 | 6.011 | 10,189,184 |
| 2025-01-15 | 6.260 | 6.260 | 6.110 | 6.160 | 6.021 | 12,044,900 |
| 2025-01-14 | 5.810 | 6.240 | 5.810 | 6.240 | 6.099 | 18,777,500 |
| 2025-01-13 | 5.730 | 5.900 | 5.670 | 5.810 | 5.679 | 10,220,600 |
| 2025-01-10 | 5.790 | 5.990 | 5.780 | 5.780 | 5.649 | 14,959,100 |
| 2025-01-09 | 5.750 | 5.870 | 5.730 | 5.800 | 5.669 | 11,335,800 |
| 2025-01-08 | 5.870 | 5.870 | 5.610 | 5.810 | 5.679 | 13,812,000 |
| 2025-01-07 | 5.840 | 5.910 | 5.820 | 5.870 | 5.737 | 10,422,200 |
| 2025-01-06 | 5.790 | 5.950 | 5.690 | 5.820 | 5.688 | 10,004,300 |
| 2025-01-03 | 6.010 | 6.030 | 5.750 | 5.790 | 5.659 | 14,148,900 |
| 2025-01-02 | 6.210 | 6.310 | 5.940 | 6.000 | 5.864 | 14,514,749 |
| 2024-12-31 | 6.420 | 6.470 | 6.200 | 6.200 | 6.060 | 10,108,600 |
| 2024-12-30 | 6.480 | 6.490 | 6.310 | 6.420 | 6.275 | 8,389,100 |
| 2024-12-27 | 6.360 | 6.490 | 6.360 | 6.470 | 6.324 | 11,101,900 |
| 2024-12-26 | 6.300 | 6.440 | 6.260 | 6.360 | 6.216 | 8,060,700 |
| 2024-12-25 | 6.440 | 6.460 | 6.200 | 6.290 | 6.148 | 11,255,841 |
| 2024-12-24 | 6.390 | 6.540 | 6.330 | 6.420 | 6.275 | 11,679,700 |
| 2024-12-23 | 6.680 | 6.680 | 6.370 | 6.400 | 6.255 | 15,250,540 |
| 2024-12-20 | 6.640 | 6.700 | 6.600 | 6.680 | 6.529 | 10,822,500 |
| 2024-12-19 | 6.580 | 6.670 | 6.540 | 6.650 | 6.500 | 14,927,200 |
| 2024-12-18 | 6.710 | 6.780 | 6.630 | 6.660 | 6.509 | 15,468,541 |
| 2024-12-17 | 6.790 | 6.830 | 6.640 | 6.730 | 6.578 | 18,115,893 |
| 2024-12-16 | 6.880 | 6.910 | 6.760 | 6.810 | 6.656 | 17,041,504 |
| 2024-12-13 | 6.960 | 7.050 | 6.840 | 6.850 | 6.695 | 22,230,406 |
| 2024-12-12 | 7.130 | 7.140 | 6.940 | 7.000 | 6.842 | 30,756,110 |
| 2024-12-11 | 7.280 | 7.290 | 7.050 | 7.150 | 6.988 | 37,390,151 |
| 2024-12-10 | 7.300 | 7.410 | 7.040 | 7.280 | 7.115 | 64,085,143 |
| 2024-12-09 | 6.850 | 7.430 | 6.830 | 7.050 | 6.890 | 48,095,403 |
| 2024-12-06 | 7.000 | 7.020 | 6.750 | 6.870 | 6.715 | 26,432,421 |
| 2024-12-05 | 6.760 | 7.030 | 6.760 | 6.950 | 6.793 | 27,358,208 |
| 2024-12-04 | 6.760 | 6.970 | 6.700 | 6.780 | 6.627 | 24,348,856 |
| 2024-12-03 | 6.750 | 6.850 | 6.620 | 6.760 | 6.607 | 23,545,750 |
| 2024-12-02 | 6.620 | 6.810 | 6.600 | 6.750 | 6.597 | 23,407,222 |
| 2024-11-29 | 6.390 | 6.630 | 6.350 | 6.560 | 6.412 | 18,956,279 |
| 2024-11-28 | 6.470 | 6.540 | 6.390 | 6.420 | 6.275 | 13,393,400 |
| 2024-11-27 | 6.450 | 6.500 | 6.250 | 6.470 | 6.324 | 18,104,616 |
| 2024-11-26 | 6.530 | 6.570 | 6.430 | 6.480 | 6.333 | 13,956,207 |
| 2024-11-25 | 6.570 | 6.640 | 6.410 | 6.560 | 6.412 | 14,329,100 |
| 2024-11-22 | 6.890 | 6.910 | 6.530 | 6.550 | 6.402 | 23,464,992 |
| 2024-11-21 | 6.810 | 7.020 | 6.760 | 6.890 | 6.734 | 30,409,700 |
| 2024-11-20 | 6.610 | 6.830 | 6.560 | 6.810 | 6.656 | 34,912,251 |
| 2024-11-19 | 6.900 | 6.930 | 6.430 | 6.630 | 6.480 | 54,460,543 |
| 2024-11-18 | 7.190 | 7.280 | 6.700 | 6.730 | 6.578 | 46,188,168 |
| 2024-11-15 | 6.790 | 7.180 | 6.730 | 7.030 | 6.871 | 58,950,130 |
| 2024-11-14 | 6.800 | 6.930 | 6.750 | 6.820 | 6.666 | 37,634,109 |
| 2024-11-13 | 6.690 | 6.950 | 6.450 | 6.840 | 6.685 | 56,927,098 |
| 2024-11-12 | 6.820 | 6.960 | 6.600 | 6.680 | 6.529 | 40,384,577 |
| 2024-11-11 | 6.420 | 6.800 | 6.360 | 6.750 | 6.597 | 44,284,310 |
| 2024-11-08 | 6.530 | 6.660 | 6.420 | 6.440 | 6.294 | 45,737,277 |
| 2024-11-07 | 6.410 | 6.570 | 6.280 | 6.470 | 6.324 | 48,000,784 |
| 2024-11-06 | 6.380 | 6.520 | 6.250 | 6.410 | 6.265 | 71,018,057 |
| 2024-11-05 | 5.780 | 6.310 | 5.740 | 6.310 | 6.167 | 51,658,987 |
| 2024-11-04 | 5.540 | 5.740 | 5.530 | 5.740 | 5.610 | 17,498,531 |
| 2024-11-01 | 5.690 | 5.730 | 5.460 | 5.490 | 5.366 | 19,319,057 |
| 2024-10-31 | 5.660 | 5.750 | 5.600 | 5.710 | 5.581 | 15,763,710 |
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.