Wanma Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	37.040	37.450	36.300	36.930	36.678	2,225,400
2023-10-31	37.500	38.140	36.690	37.160	36.907	3,143,000
2023-10-30	36.850	39.000	35.730	38.280	38.019	5,474,260
2023-10-27	37.170	37.340	36.050	36.550	36.301	3,467,100
2023-10-26	37.510	37.990	35.910	36.870	36.619	6,121,083
2023-10-25	36.450	38.770	35.660	37.370	37.115	5,755,000
2023-10-24	36.180	36.480	34.980	36.130	35.884	3,671,225
2023-10-23	33.880	36.490	33.880	36.100	35.854	5,097,685
2023-10-20	35.440	35.800	33.610	33.870	33.639	3,747,500
2023-10-19	35.080	36.050	34.840	35.070	34.831	3,264,410
2023-10-18	36.880	37.000	34.400	35.070	34.831	6,516,037
2023-10-17	37.150	37.380	36.300	37.090	36.837	3,302,254
2023-10-16	36.000	38.220	35.910	37.210	36.956	5,090,204
2023-10-13	35.390	39.180	35.390	36.470	36.221	5,581,200
2023-10-12	35.700	35.950	34.610	35.220	34.980	3,598,500
2023-10-11	33.880	35.670	33.270	35.310	35.069	5,133,400
2023-10-10	33.580	34.200	32.890	33.730	33.500	4,026,200
2023-10-09	31.900	33.880	31.790	33.440	33.212	5,363,900
2023-09-28	30.700	30.990	30.450	30.910	30.699	1,799,500
2023-09-27	30.960	30.960	30.220	30.370	30.163	1,688,400
2023-09-26	30.680	31.030	30.330	30.700	30.491	1,908,200
2023-09-25	30.850	31.040	30.350	30.680	30.471	2,494,400
2023-09-22	30.820	30.900	30.320	30.500	30.292	2,125,000
2023-09-21	30.500	31.130	30.300	30.680	30.471	2,006,070
2023-09-20	30.550	31.400	30.490	30.490	30.282	1,266,600
2023-09-19	31.000	31.170	30.120	30.850	30.640	3,414,600
2023-09-18	30.600	32.000	30.480	30.850	30.640	2,287,900
2023-09-15	31.000	31.700	30.600	31.050	30.838	3,300,500
2023-09-14	31.830	32.180	31.100	31.400	31.186	3,319,100
2023-09-13	32.000	32.490	31.440	31.610	31.394	5,153,430
2023-09-12	33.500	33.900	30.340	32.550	32.328	9,523,832
2023-09-11	30.430	31.750	30.130	31.390	31.176	5,889,100
2023-09-08	28.420	29.570	28.380	29.520	29.319	3,327,050
2023-09-07	29.420	29.890	28.630	28.720	28.524	4,574,730
2023-09-06	29.400	29.960	28.590	29.900	29.696	3,838,414
2023-09-05	28.410	29.050	28.080	28.820	28.623	3,505,700
2023-09-04	27.000	28.530	27.000	28.290	28.097	4,339,000
2023-09-01	26.990	27.360	26.670	27.350	27.163	2,121,840
2023-08-31	26.900	27.060	26.300	26.840	26.657	2,386,300
2023-08-30	25.600	26.830	25.580	26.700	26.518	3,094,875
2023-08-29	23.930	25.830	23.830	25.690	25.515	3,703,300
2023-08-28	24.500	24.670	23.500	23.780	23.618	2,245,240
2023-08-25	23.640	23.820	22.690	22.890	22.734	2,049,700
2023-08-24	23.650	24.200	23.240	23.860	23.697	1,231,700
2023-08-23	23.950	23.950	23.320	23.450	23.290	921,100
2023-08-22	23.280	23.940	23.050	23.860	23.697	1,104,600
2023-08-21	23.670	23.670	23.080	23.100	22.942	675,700
2023-08-18	23.780	24.020	23.130	23.130	22.972	733,200
2023-08-17	23.340	24.030	23.080	23.780	23.618	1,082,700
2023-08-16	23.700	24.070	23.300	23.340	23.181	975,200
2023-08-15	24.090	24.550	23.670	23.990	23.826	898,400
2023-08-14	23.960	24.300	23.580	24.050	23.886	840,500
2023-08-11	24.300	24.440	23.950	23.960	23.797	678,700
2023-08-10	24.320	24.510	24.030	24.300	24.134	754,100
2023-08-09	24.500	24.730	24.290	24.320	24.154	877,900
2023-08-08	25.110	25.320	24.730	24.770	24.601	703,600
2023-08-07	25.520	25.640	25.020	25.100	24.929	923,100
2023-08-04	24.660	25.400	24.530	25.270	25.098	1,212,300
2023-08-03	24.910	25.080	24.440	24.660	24.492	880,500
2023-08-02	24.810	25.150	24.430	24.910	24.740	940,800

← NewerPage 13 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.