Wanma Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 31.220 | 32.460 | 30.420 | 30.500 | 30.292 | 2,368,600 |
| 2024-04-29 | 31.000 | 31.150 | 29.290 | 30.630 | 30.421 | 3,376,900 |
| 2024-04-26 | 29.980 | 31.040 | 29.900 | 30.880 | 30.669 | 1,878,800 |
| 2024-04-25 | 29.660 | 30.060 | 29.340 | 29.770 | 29.567 | 1,199,600 |
| 2024-04-24 | 29.210 | 29.590 | 28.930 | 29.580 | 29.378 | 1,173,700 |
| 2024-04-23 | 28.450 | 29.050 | 28.220 | 28.710 | 28.514 | 990,900 |
| 2024-04-22 | 28.220 | 28.690 | 27.410 | 28.350 | 28.157 | 1,108,000 |
| 2024-04-19 | 29.350 | 29.350 | 28.370 | 28.520 | 28.326 | 1,289,100 |
| 2024-04-18 | 28.600 | 29.950 | 28.250 | 29.310 | 29.110 | 1,730,042 |
| 2024-04-17 | 26.660 | 28.680 | 26.560 | 28.660 | 28.465 | 2,836,700 |
| 2024-04-16 | 28.370 | 28.370 | 25.630 | 25.980 | 25.803 | 3,021,400 |
| 2024-04-15 | 29.930 | 29.930 | 27.170 | 28.010 | 27.819 | 2,749,200 |
| 2024-04-12 | 30.100 | 30.450 | 29.680 | 29.950 | 29.746 | 1,285,400 |
| 2024-04-11 | 30.320 | 30.960 | 29.960 | 30.030 | 29.825 | 1,207,800 |
| 2024-04-10 | 31.540 | 31.880 | 30.130 | 30.360 | 30.153 | 1,400,200 |
| 2024-04-09 | 32.420 | 32.420 | 30.950 | 31.480 | 31.265 | 2,758,000 |
| 2024-04-08 | 31.860 | 34.090 | 31.590 | 32.700 | 32.477 | 2,963,100 |
| 2024-04-03 | 32.870 | 33.230 | 31.500 | 31.800 | 31.583 | 1,408,200 |
| 2024-04-02 | 33.600 | 34.100 | 32.810 | 33.200 | 32.974 | 1,753,430 |
| 2024-04-01 | 33.500 | 33.980 | 32.960 | 33.450 | 33.222 | 2,155,325 |
| 2024-03-29 | 32.230 | 33.380 | 31.730 | 33.060 | 32.835 | 1,804,900 |
| 2024-03-28 | 30.900 | 32.600 | 30.860 | 32.200 | 31.980 | 1,799,900 |
| 2024-03-27 | 32.900 | 33.110 | 30.890 | 31.000 | 30.789 | 2,185,600 |
| 2024-03-26 | 33.030 | 33.560 | 32.110 | 32.690 | 32.467 | 2,149,914 |
| 2024-03-25 | 35.230 | 35.440 | 33.150 | 33.200 | 32.974 | 3,122,612 |
| 2024-03-22 | 35.460 | 37.800 | 34.600 | 35.450 | 35.208 | 4,834,087 |
| 2024-03-21 | 34.350 | 35.000 | 33.600 | 34.870 | 34.632 | 2,921,858 |
| 2024-03-20 | 35.000 | 36.510 | 33.790 | 34.350 | 34.116 | 4,490,007 |
| 2024-03-19 | 32.310 | 36.000 | 32.310 | 34.270 | 34.036 | 3,373,907 |
| 2024-03-18 | 32.270 | 32.500 | 32.010 | 32.300 | 32.080 | 1,397,458 |
| 2024-03-15 | 31.660 | 32.270 | 31.500 | 32.270 | 32.050 | 1,266,100 |
| 2024-03-14 | 32.150 | 32.450 | 31.080 | 31.630 | 31.414 | 1,509,100 |
| 2024-03-13 | 31.900 | 32.750 | 31.570 | 32.170 | 31.951 | 1,771,600 |
| 2024-03-12 | 31.220 | 32.230 | 30.880 | 31.970 | 31.752 | 2,233,000 |
| 2024-03-11 | 31.330 | 31.350 | 30.430 | 30.740 | 30.530 | 1,314,900 |
| 2024-03-08 | 29.660 | 30.870 | 29.660 | 30.730 | 30.520 | 1,019,500 |
| 2024-03-07 | 30.760 | 31.070 | 29.660 | 29.750 | 29.547 | 1,284,100 |
| 2024-03-06 | 30.010 | 31.500 | 30.010 | 30.760 | 30.550 | 1,983,400 |
| 2024-03-05 | 29.800 | 30.980 | 29.530 | 30.200 | 29.994 | 1,957,200 |
| 2024-03-04 | 30.380 | 30.820 | 29.050 | 30.120 | 29.915 | 1,802,200 |
| 2024-03-01 | 28.880 | 30.440 | 28.500 | 30.380 | 30.173 | 2,168,300 |
| 2024-02-29 | 27.500 | 29.000 | 27.130 | 28.950 | 28.753 | 1,728,676 |
| 2024-02-28 | 30.380 | 30.720 | 27.270 | 27.350 | 27.163 | 3,586,300 |
| 2024-02-27 | 28.550 | 30.980 | 28.100 | 30.380 | 30.173 | 2,650,900 |
| 2024-02-26 | 27.930 | 28.990 | 27.930 | 28.500 | 28.306 | 1,794,900 |
| 2024-02-23 | 26.960 | 28.050 | 26.510 | 28.010 | 27.819 | 1,679,900 |
| 2024-02-22 | 25.700 | 26.980 | 25.520 | 26.890 | 26.707 | 1,531,500 |
| 2024-02-21 | 25.710 | 27.100 | 25.300 | 25.970 | 25.793 | 2,024,176 |
| 2024-02-20 | 25.010 | 26.410 | 24.190 | 26.260 | 26.081 | 2,662,618 |
| 2024-02-19 | 23.570 | 25.390 | 23.570 | 24.790 | 24.621 | 3,405,900 |
| 2024-02-08 | 22.390 | 23.650 | 20.130 | 23.570 | 23.409 | 3,636,678 |
| 2024-02-07 | 22.970 | 23.800 | 21.500 | 21.880 | 21.731 | 2,654,087 |
| 2024-02-06 | 22.830 | 23.980 | 21.000 | 22.970 | 22.813 | 2,657,782 |
| 2024-02-05 | 25.990 | 26.080 | 22.040 | 23.440 | 23.280 | 2,460,000 |
| 2024-02-02 | 27.000 | 27.740 | 25.180 | 25.970 | 25.793 | 1,704,000 |
| 2024-02-01 | 27.100 | 27.100 | 25.610 | 27.000 | 26.816 | 1,664,000 |
| 2024-01-31 | 28.700 | 28.950 | 26.570 | 26.790 | 26.607 | 1,291,500 |
| 2024-01-30 | 29.490 | 29.780 | 28.560 | 28.650 | 28.455 | 938,600 |
| 2024-01-29 | 30.610 | 30.610 | 29.010 | 29.500 | 29.299 | 1,707,600 |
| 2024-01-26 | 30.700 | 31.200 | 30.130 | 30.500 | 30.292 | 1,376,200 |
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.