Wanma Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	29.610	30.900	29.180	30.750	30.540	1,128,100
2024-01-24	29.480	29.750	28.210	29.280	29.080	1,207,300
2024-01-23	29.500	29.650	28.810	29.480	29.279	1,170,900
2024-01-22	31.670	31.680	28.720	28.900	28.703	2,118,900
2024-01-19	31.500	32.410	31.260	31.730	31.514	1,711,100
2024-01-18	31.490	31.800	30.320	31.300	31.087	1,516,680
2024-01-17	31.890	32.300	31.450	31.500	31.285	1,014,300
2024-01-16	32.160	32.380	31.360	31.790	31.573	865,400
2024-01-15	32.470	32.580	31.950	32.130	31.911	977,000
2024-01-12	33.120	33.360	32.320	32.450	32.229	1,109,400
2024-01-11	33.060	33.300	32.800	33.020	32.795	1,068,500
2024-01-10	33.200	33.320	32.260	33.090	32.864	1,102,100
2024-01-09	33.200	33.950	32.700	33.100	32.874	1,025,900
2024-01-08	33.900	34.300	33.020	33.020	32.795	1,111,000
2024-01-05	35.060	35.100	33.610	33.900	33.669	1,202,500
2024-01-04	34.530	35.200	34.340	35.010	34.771	1,508,800
2024-01-03	35.420	35.540	33.810	34.300	34.066	2,741,400
2024-01-02	36.000	36.500	34.900	35.610	35.367	3,010,800
2023-12-29	34.380	36.780	33.990	36.500	36.251	3,847,300
2023-12-28	34.500	34.520	33.570	34.070	33.838	1,400,600
2023-12-27	33.670	35.080	33.250	34.550	34.314	1,951,397
2023-12-26	33.030	33.880	32.730	33.320	33.093	1,715,200
2023-12-25	32.050	33.050	32.000	32.870	32.646	1,730,400
2023-12-22	34.250	34.310	32.130	32.130	31.911	2,813,158
2023-12-21	34.400	34.500	33.000	33.790	33.560	2,183,100
2023-12-20	34.990	35.190	34.260	34.400	34.165	1,543,000
2023-12-19	35.350	35.350	34.400	34.770	34.533	1,614,380
2023-12-18	35.690	35.810	34.670	34.850	34.612	1,483,300
2023-12-15	36.070	36.270	35.620	35.750	35.506	1,054,450
2023-12-14	35.680	36.250	35.580	35.940	35.695	1,661,700
2023-12-13	35.650	35.940	35.330	35.480	35.238	1,165,600
2023-12-12	36.350	36.750	35.400	35.570	35.327	1,377,950
2023-12-11	36.200	36.250	35.220	36.170	35.923	2,007,600
2023-12-08	36.230	36.340	35.800	36.000	35.754	1,470,900
2023-12-07	35.200	36.400	34.940	35.950	35.705	2,171,332
2023-12-06	35.460	35.700	35.050	35.080	34.841	1,319,400
2023-12-05	36.630	36.650	35.300	35.370	35.129	1,472,200
2023-12-04	37.060	37.500	36.260	36.430	36.182	1,921,850
2023-12-01	36.980	37.300	36.320	36.810	36.559	2,612,300
2023-11-30	38.200	38.200	35.660	36.650	36.400	4,764,600
2023-11-29	38.170	38.970	37.980	38.160	37.900	1,514,300
2023-11-28	38.310	38.460	37.780	38.360	38.098	1,479,590
2023-11-27	38.130	39.060	37.490	38.220	37.959	1,688,100
2023-11-24	39.140	39.300	37.600	38.000	37.741	1,789,060
2023-11-23	38.000	39.110	37.810	38.470	38.208	2,247,030
2023-11-22	38.560	38.830	37.650	38.270	38.009	2,790,000
2023-11-21	39.990	40.030	37.430	38.650	38.386	5,386,750
2023-11-20	40.870	40.880	39.410	39.940	39.668	4,450,500
2023-11-17	42.080	42.300	38.800	40.260	39.985	6,875,900
2023-11-16	38.800	41.180	38.660	40.730	40.452	6,864,200
2023-11-15	37.950	38.880	37.340	38.640	38.376	3,801,214
2023-11-14	36.500	37.700	36.410	37.690	37.433	3,568,914
2023-11-13	37.620	37.660	35.400	36.500	36.251	3,643,800
2023-11-10	36.910	38.370	36.800	37.570	37.314	4,430,800
2023-11-09	36.700	36.970	36.160	36.640	36.390	2,447,400
2023-11-08	36.550	36.830	36.010	36.530	36.281	1,529,000
2023-11-07	36.270	36.700	35.850	36.520	36.271	2,195,100
2023-11-06	35.990	36.480	35.810	36.270	36.023	2,102,600
2023-11-03	36.000	37.200	35.750	35.830	35.586	2,351,300
2023-11-02	37.000	37.160	35.740	36.000	35.754	1,963,800

← NewerPage 12 of 21 · 1,212 trading daysOlder →

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.