Wanma Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	24.980	24.990	24.360	24.700	24.532	1,149,940
2023-07-31	25.100	25.280	24.820	25.010	24.839	891,400
2023-07-28	25.440	25.440	24.810	25.060	24.889	819,500
2023-07-27	25.350	26.000	25.080	25.090	24.919	1,127,600
2023-07-26	25.760	25.770	25.090	25.340	25.167	638,600
2023-07-25	26.190	26.260	25.550	25.760	25.584	1,268,000
2023-07-24	25.470	26.040	24.710	25.850	25.674	1,501,900
2023-07-21	25.380	25.580	24.870	24.970	24.800	1,225,500
2023-07-20	25.980	26.050	25.230	25.380	25.207	1,307,400
2023-07-19	26.490	26.790	26.000	26.030	25.853	1,134,900
2023-07-18	26.890	26.900	26.290	26.350	26.170	1,342,000
2023-07-17	26.500	26.930	26.460	26.890	26.707	951,600
2023-07-14	26.980	27.020	26.620	26.750	26.568	1,078,900
2023-07-13	26.430	26.880	26.330	26.720	26.538	1,239,900
2023-07-12	27.140	27.200	26.340	26.420	26.240	1,061,900
2023-07-11	26.800	27.090	26.450	26.960	26.776	1,497,600
2023-07-10	27.170	27.480	26.580	26.740	26.558	1,233,800
2023-07-07	27.420	27.960	26.400	27.090	26.905	1,917,300
2023-07-06	27.700	27.860	27.280	27.490	27.303	1,787,200
2023-07-05	27.930	28.250	27.380	27.560	27.372	2,088,400
2023-07-04	27.960	28.280	27.240	28.060	27.869	2,103,700
2023-07-03	28.390	28.500	27.280	27.420	27.233	2,045,100
2023-06-30	28.300	28.970	28.000	28.390	28.196	1,869,900
2023-06-29	27.210	28.580	27.210	28.300	28.107	2,468,400
2023-06-28	28.290	28.570	26.780	27.390	27.203	2,450,300
2023-06-27	28.050	28.600	28.050	28.350	28.157	1,970,700
2023-06-26	28.880	29.190	27.600	27.780	27.591	2,928,600
2023-06-21	28.910	29.680	28.660	28.960	28.763	2,844,200
2023-06-20	29.160	29.900	28.930	29.010	28.812	3,152,300
2023-06-19	29.450	30.000	28.880	29.390	29.190	5,542,900
2023-06-16	29.620	30.740	28.310	30.050	29.845	9,035,840
2023-06-15	27.000	29.670	26.950	28.710	28.514	7,535,220
2023-06-14	26.640	27.350	26.550	27.060	26.875	2,314,400
2023-06-13	26.680	26.970	26.580	26.690	26.508	1,095,200
2023-06-12	26.590	27.000	26.320	26.780	26.597	1,074,000
2023-06-09	26.240	26.650	26.230	26.600	26.419	1,043,900
2023-06-08	26.510	27.120	26.370	26.430	26.250	1,239,700
2023-06-07	26.200	26.800	25.970	26.730	26.548	1,246,100
2023-06-06	26.820	27.090	26.150	26.250	26.071	1,854,500
2023-06-05	26.390	27.300	26.390	27.030	26.846	2,102,620
2023-06-02	25.950	27.430	25.930	26.620	26.438	2,691,800
2023-06-01	25.590	26.150	25.150	25.910	25.733	2,288,500
2023-05-31	25.060	25.580	24.990	25.500	25.326	1,284,030
2023-05-30	25.130	25.280	24.790	25.250	25.078	1,131,000
2023-05-29	25.680	25.870	24.790	25.090	24.919	1,437,200
2023-05-26	24.810	25.230	24.590	25.140	24.969	1,527,100
2023-05-25	24.720	25.240	24.420	24.680	24.512	1,737,130
2023-05-24	24.800	24.960	24.410	24.720	24.551	960,410
2023-05-23	25.070	25.290	24.650	24.730	24.561	1,371,200
2023-05-22	25.170	25.500	24.890	25.070	24.899	1,996,000
2023-05-19	25.030	25.480	24.710	25.270	25.098	2,407,500
2023-05-18	25.460	25.880	24.560	25.040	24.869	3,852,372
2023-05-17	22.410	25.680	22.350	25.010	24.839	5,426,800
2023-05-16	22.180	22.870	22.080	22.490	22.337	1,322,100
2023-05-15	22.000	22.940	21.660	22.440	22.287	1,621,900
2023-05-12	22.450	23.470	22.300	22.300	22.148	1,653,800
2023-05-11	22.470	22.840	22.360	22.450	22.297	1,302,797
2023-05-10	22.790	22.900	22.310	22.530	22.376	1,364,210
2023-05-09	23.370	23.370	22.720	22.880	22.724	1,773,900
2023-05-08	24.020	24.020	23.000	23.380	23.221	2,067,200

← NewerPage 14 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.