Wanma Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 31.000 | 31.780 | 30.910 | 31.520 | 31.305 | 795,358 |
| 2024-07-26 | 30.580 | 31.600 | 30.540 | 31.100 | 30.888 | 1,031,200 |
| 2024-07-25 | 31.390 | 32.670 | 30.560 | 30.570 | 30.362 | 1,241,000 |
| 2024-07-24 | 33.060 | 33.720 | 31.610 | 31.830 | 31.613 | 1,534,160 |
| 2024-07-23 | 33.800 | 34.570 | 33.200 | 33.460 | 33.232 | 1,127,200 |
| 2024-07-22 | 33.840 | 34.380 | 33.330 | 33.810 | 33.579 | 588,900 |
| 2024-07-19 | 34.220 | 34.450 | 33.650 | 34.000 | 33.768 | 936,768 |
| 2024-07-18 | 33.550 | 34.450 | 32.720 | 34.230 | 33.997 | 1,323,287 |
| 2024-07-17 | 34.730 | 34.820 | 33.140 | 33.290 | 33.063 | 2,073,600 |
| 2024-07-16 | 35.000 | 36.150 | 34.850 | 34.850 | 34.612 | 2,750,130 |
| 2024-07-15 | 35.770 | 36.590 | 35.230 | 36.290 | 36.043 | 3,041,460 |
| 2024-07-12 | 37.310 | 37.340 | 35.330 | 36.060 | 35.814 | 2,983,690 |
| 2024-07-11 | 35.500 | 36.400 | 34.850 | 36.400 | 36.152 | 3,102,560 |
| 2024-07-10 | 35.280 | 36.660 | 35.180 | 35.510 | 35.268 | 3,392,853 |
| 2024-07-09 | 33.720 | 35.000 | 32.820 | 34.800 | 34.563 | 2,579,050 |
| 2024-07-08 | 35.280 | 35.900 | 32.450 | 33.640 | 33.411 | 2,756,966 |
| 2024-07-05 | 34.030 | 35.660 | 33.220 | 35.500 | 35.258 | 2,209,340 |
| 2024-07-04 | 34.770 | 35.180 | 33.570 | 33.820 | 33.589 | 998,485 |
| 2024-07-03 | 34.170 | 35.090 | 33.830 | 34.500 | 34.265 | 1,409,847 |
| 2024-07-02 | 35.290 | 35.350 | 33.970 | 34.500 | 34.265 | 1,510,500 |
| 2024-07-01 | 35.100 | 35.560 | 34.000 | 35.290 | 35.049 | 1,472,100 |
| 2024-06-28 | 35.160 | 36.070 | 35.010 | 35.130 | 34.890 | 1,538,500 |
| 2024-06-27 | 35.690 | 36.280 | 35.200 | 35.560 | 35.317 | 1,314,900 |
| 2024-06-26 | 35.100 | 35.900 | 34.510 | 35.690 | 35.447 | 1,594,800 |
| 2024-06-25 | 38.120 | 38.290 | 34.940 | 35.500 | 35.258 | 3,677,953 |
| 2024-06-24 | 37.180 | 38.250 | 37.100 | 37.270 | 37.016 | 2,172,353 |
| 2024-06-21 | 38.000 | 38.600 | 37.500 | 38.050 | 37.791 | 2,406,085 |
| 2024-06-20 | 38.100 | 38.990 | 37.500 | 38.360 | 38.098 | 3,360,885 |
| 2024-06-19 | 37.900 | 39.530 | 37.180 | 38.270 | 38.009 | 4,923,800 |
| 2024-06-18 | 35.960 | 38.880 | 35.960 | 38.000 | 37.741 | 4,389,747 |
| 2024-06-17 | 36.000 | 36.580 | 35.750 | 36.240 | 35.993 | 1,712,185 |
| 2024-06-14 | 35.470 | 36.300 | 35.070 | 36.180 | 35.933 | 1,987,200 |
| 2024-06-13 | 35.750 | 35.910 | 35.210 | 35.480 | 35.238 | 1,437,000 |
| 2024-06-12 | 35.040 | 35.800 | 34.920 | 35.680 | 35.437 | 1,389,900 |
| 2024-06-11 | 32.900 | 35.570 | 32.400 | 35.080 | 34.841 | 1,976,400 |
| 2024-06-07 | 33.300 | 34.240 | 32.760 | 33.030 | 32.805 | 1,186,585 |
| 2024-06-06 | 35.170 | 35.170 | 32.880 | 32.950 | 32.725 | 3,057,400 |
| 2024-06-05 | 35.800 | 37.000 | 35.310 | 35.390 | 35.149 | 2,038,500 |
| 2024-06-04 | 35.500 | 36.380 | 34.630 | 35.940 | 35.695 | 2,112,600 |
| 2024-06-03 | 36.340 | 37.000 | 35.270 | 35.860 | 35.615 | 3,000,600 |
| 2024-05-31 | 35.000 | 36.720 | 35.000 | 36.180 | 35.933 | 3,582,200 |
| 2024-05-30 | 34.670 | 35.810 | 34.310 | 34.820 | 34.583 | 1,943,900 |
| 2024-05-29 | 34.420 | 35.360 | 34.390 | 34.910 | 34.672 | 1,468,960 |
| 2024-05-28 | 35.220 | 35.220 | 34.500 | 34.700 | 34.463 | 1,589,100 |
| 2024-05-27 | 34.630 | 35.370 | 33.990 | 35.300 | 35.059 | 2,466,985 |
| 2024-05-24 | 34.000 | 34.950 | 33.500 | 34.630 | 34.394 | 2,138,085 |
| 2024-05-23 | 34.240 | 35.110 | 33.920 | 34.060 | 33.828 | 1,662,500 |
| 2024-05-22 | 34.070 | 35.000 | 33.620 | 34.830 | 34.592 | 2,362,360 |
| 2024-05-21 | 35.110 | 35.110 | 34.270 | 34.440 | 34.205 | 2,320,200 |
| 2024-05-20 | 32.100 | 35.500 | 31.900 | 35.140 | 34.900 | 5,109,360 |
| 2024-05-17 | 32.130 | 32.600 | 31.780 | 32.030 | 31.812 | 1,753,060 |
| 2024-05-16 | 31.990 | 32.600 | 31.920 | 32.210 | 31.990 | 1,471,400 |
| 2024-05-15 | 31.950 | 33.300 | 31.180 | 32.150 | 31.931 | 2,415,900 |
| 2024-05-14 | 31.990 | 32.300 | 31.510 | 31.650 | 31.434 | 1,417,600 |
| 2024-05-13 | 32.800 | 33.070 | 31.560 | 31.750 | 31.533 | 2,398,000 |
| 2024-05-10 | 33.950 | 34.200 | 32.830 | 32.990 | 32.765 | 3,612,300 |
| 2024-05-09 | 35.000 | 35.300 | 33.560 | 34.070 | 33.838 | 5,502,975 |
| 2024-05-08 | 35.800 | 37.390 | 35.000 | 35.240 | 35.000 | 7,384,130 |
| 2024-05-07 | 33.230 | 36.280 | 33.230 | 36.180 | 35.933 | 8,548,100 |
| 2024-05-06 | 30.320 | 34.830 | 30.120 | 34.050 | 33.818 | 6,268,300 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2024-08-21 | 0.2300 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.