Zhejiang Wanliyang Transmission Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 5.650 | 5.760 | 5.590 | 5.650 | 5.522 | 13,173,547 |
| 2024-10-29 | 5.860 | 5.920 | 5.630 | 5.650 | 5.522 | 19,839,209 |
| 2024-10-28 | 5.750 | 5.870 | 5.650 | 5.870 | 5.737 | 16,555,354 |
| 2024-10-25 | 5.610 | 5.730 | 5.580 | 5.700 | 5.571 | 14,648,000 |
| 2024-10-24 | 5.630 | 5.640 | 5.520 | 5.580 | 5.454 | 10,838,529 |
| 2024-10-23 | 5.540 | 5.660 | 5.510 | 5.610 | 5.483 | 14,607,649 |
| 2024-10-22 | 5.380 | 5.570 | 5.370 | 5.560 | 5.434 | 17,903,650 |
| 2024-10-21 | 5.500 | 5.520 | 5.370 | 5.400 | 5.278 | 18,579,412 |
| 2024-10-18 | 5.250 | 5.560 | 5.210 | 5.460 | 5.336 | 18,186,080 |
| 2024-10-17 | 5.360 | 5.440 | 5.260 | 5.260 | 5.141 | 10,726,000 |
| 2024-10-16 | 5.300 | 5.420 | 5.280 | 5.340 | 5.219 | 11,846,858 |
| 2024-10-15 | 5.490 | 5.530 | 5.350 | 5.360 | 5.239 | 13,856,100 |
| 2024-10-14 | 5.410 | 5.560 | 5.370 | 5.530 | 5.405 | 17,063,442 |
| 2024-10-11 | 5.760 | 5.760 | 5.410 | 5.470 | 5.346 | 16,602,431 |
| 2024-10-10 | 5.850 | 5.980 | 5.690 | 5.760 | 5.630 | 18,615,443 |
| 2024-10-09 | 6.280 | 6.280 | 5.780 | 5.780 | 5.649 | 30,572,881 |
| 2024-10-08 | 6.660 | 6.660 | 6.020 | 6.410 | 6.265 | 37,542,933 |
| 2024-09-30 | 5.700 | 6.050 | 5.690 | 6.050 | 5.913 | 31,161,343 |
| 2024-09-27 | 5.370 | 5.580 | 5.370 | 5.500 | 5.376 | 16,747,000 |
| 2024-09-26 | 5.110 | 5.340 | 5.060 | 5.340 | 5.219 | 13,073,500 |
| 2024-09-25 | 5.040 | 5.200 | 5.040 | 5.110 | 4.994 | 11,769,208 |
| 2024-09-24 | 4.920 | 5.040 | 4.870 | 5.030 | 4.916 | 11,418,400 |
| 2024-09-23 | 4.880 | 4.930 | 4.830 | 4.910 | 4.799 | 5,269,000 |
| 2024-09-20 | 4.890 | 4.930 | 4.830 | 4.880 | 4.770 | 5,575,500 |
| 2024-09-19 | 4.770 | 4.950 | 4.730 | 4.890 | 4.779 | 7,846,573 |
| 2024-09-18 | 4.850 | 4.850 | 4.650 | 4.740 | 4.633 | 5,899,000 |
| 2024-09-13 | 4.830 | 4.860 | 4.720 | 4.730 | 4.623 | 4,350,600 |
| 2024-09-12 | 4.810 | 4.890 | 4.800 | 4.830 | 4.721 | 4,913,404 |
| 2024-09-11 | 4.790 | 4.850 | 4.740 | 4.800 | 4.691 | 4,394,700 |
| 2024-09-10 | 4.750 | 4.820 | 4.690 | 4.800 | 4.691 | 5,400,200 |
| 2024-09-09 | 4.750 | 4.840 | 4.730 | 4.790 | 4.682 | 5,990,529 |
| 2024-09-06 | 4.890 | 4.900 | 4.790 | 4.790 | 4.682 | 5,088,400 |
| 2024-09-05 | 4.870 | 4.910 | 4.840 | 4.870 | 4.760 | 4,400,300 |
| 2024-09-04 | 4.830 | 4.900 | 4.820 | 4.860 | 4.750 | 4,523,122 |
| 2024-09-03 | 4.830 | 4.900 | 4.800 | 4.870 | 4.760 | 5,393,900 |
| 2024-09-02 | 4.850 | 4.890 | 4.800 | 4.820 | 4.711 | 7,021,108 |
| 2024-08-30 | 4.820 | 4.910 | 4.770 | 4.860 | 4.750 | 7,452,700 |
| 2024-08-29 | 4.670 | 4.840 | 4.640 | 4.820 | 4.711 | 6,369,344 |
| 2024-08-28 | 4.600 | 4.710 | 4.560 | 4.670 | 4.564 | 4,911,600 |
| 2024-08-27 | 4.690 | 4.690 | 4.580 | 4.600 | 4.496 | 3,847,200 |
| 2024-08-26 | 4.570 | 4.700 | 4.550 | 4.680 | 4.574 | 5,341,850 |
| 2024-08-23 | 4.630 | 4.640 | 4.500 | 4.580 | 4.476 | 6,281,300 |
| 2024-08-22 | 4.700 | 4.720 | 4.590 | 4.590 | 4.486 | 3,912,500 |
| 2024-08-21 | 4.670 | 4.700 | 4.630 | 4.670 | 4.564 | 3,885,244 |
| 2024-08-20 | 4.790 | 4.790 | 4.640 | 4.670 | 4.564 | 6,091,751 |
| 2024-08-19 | 4.770 | 4.860 | 4.750 | 4.770 | 4.662 | 3,931,300 |
| 2024-08-16 | 4.860 | 4.870 | 4.780 | 4.790 | 4.682 | 4,448,100 |
| 2024-08-15 | 4.790 | 4.890 | 4.730 | 4.840 | 4.730 | 6,003,097 |
| 2024-08-14 | 4.830 | 4.830 | 4.750 | 4.770 | 4.662 | 3,776,197 |
| 2024-08-13 | 4.780 | 4.820 | 4.740 | 4.810 | 4.701 | 4,028,100 |
| 2024-08-12 | 4.840 | 4.870 | 4.750 | 4.780 | 4.672 | 5,098,399 |
| 2024-08-09 | 4.920 | 4.940 | 4.830 | 4.840 | 4.730 | 4,678,900 |
| 2024-08-08 | 4.860 | 4.910 | 4.800 | 4.890 | 4.779 | 4,911,095 |
| 2024-08-07 | 4.870 | 4.940 | 4.870 | 4.890 | 4.779 | 5,293,600 |
| 2024-08-06 | 4.850 | 4.900 | 4.810 | 4.890 | 4.779 | 6,445,975 |
| 2024-08-05 | 4.850 | 4.960 | 4.790 | 4.800 | 4.691 | 7,627,200 |
| 2024-08-02 | 4.970 | 4.990 | 4.880 | 4.890 | 4.779 | 5,721,000 |
| 2024-08-01 | 4.990 | 5.020 | 4.920 | 4.980 | 4.867 | 5,561,840 |
| 2024-07-31 | 4.750 | 4.980 | 4.730 | 4.970 | 4.858 | 9,855,828 |
| 2024-07-30 | 4.760 | 4.760 | 4.650 | 4.740 | 4.633 | 4,174,297 |
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.