Wanma Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	25.070	25.230	23.650	23.850	23.687	2,275,200
2023-05-04	25.500	25.580	25.020	25.180	25.008	2,218,200
2023-04-28	26.210	26.330	25.330	25.500	25.326	3,567,600
2023-04-27	25.010	27.150	24.920	26.600	26.419	3,964,761
2023-04-26	24.600	25.390	24.500	25.180	25.008	1,313,021
2023-04-25	25.570	25.970	24.570	24.980	24.810	1,790,500
2023-04-24	24.930	25.980	24.930	25.600	25.425	1,951,200
2023-04-21	26.400	26.450	24.900	24.930	24.760	2,044,460
2023-04-20	26.470	26.800	26.050	26.260	26.081	890,400
2023-04-19	26.100	26.780	25.920	26.500	26.319	1,755,600
2023-04-18	26.300	26.300	25.680	26.100	25.922	1,407,300
2023-04-17	26.380	26.760	25.970	26.110	25.932	1,530,100
2023-04-14	26.480	26.830	26.020	26.370	26.190	1,583,200
2023-04-13	27.450	27.560	26.300	26.420	26.240	1,610,600
2023-04-12	26.530	27.520	26.530	27.480	27.293	1,535,010
2023-04-11	26.870	27.020	26.540	26.800	26.617	1,480,400
2023-04-10	28.010	28.110	26.740	26.850	26.667	2,320,800
2023-04-07	27.000	27.850	26.940	27.720	27.531	2,360,000
2023-04-06	26.730	27.490	26.440	27.140	26.955	2,113,100
2023-04-04	26.970	27.230	26.500	26.680	26.498	1,643,500
2023-04-03	26.650	27.000	26.110	26.990	26.806	1,755,500
2023-03-31	26.500	26.550	25.850	26.450	26.270	1,289,000
2023-03-30	26.270	26.900	26.150	26.170	25.992	1,286,575
2023-03-29	26.830	26.830	26.280	26.510	26.329	1,642,100
2023-03-28	26.680	26.970	26.260	26.430	26.250	1,587,382
2023-03-27	27.040	27.390	26.480	26.590	26.409	1,891,930
2023-03-24	27.320	28.140	26.930	27.020	26.836	3,486,482
2023-03-23	26.800	27.080	26.520	26.920	26.736	1,606,500
2023-03-22	26.310	26.990	25.990	26.750	26.568	2,166,800
2023-03-21	25.510	26.150	25.350	26.040	25.862	1,487,630
2023-03-20	25.400	26.240	25.400	25.600	25.425	2,103,300
2023-03-17	25.350	26.200	25.350	25.600	25.425	1,260,700
2023-03-16	26.000	26.050	25.450	25.680	25.505	1,099,000
2023-03-15	26.290	26.300	25.820	25.940	25.763	1,083,000
2023-03-14	26.800	26.980	25.590	26.100	25.922	2,288,300
2023-03-13	25.750	27.150	25.560	26.820	26.637	2,354,900
2023-03-10	25.990	26.370	25.660	25.880	25.704	879,600
2023-03-09	26.480	26.650	25.700	26.250	26.071	1,023,500
2023-03-08	25.680	26.360	25.510	26.240	26.061	1,169,200
2023-03-07	25.950	25.970	25.410	25.660	25.485	1,630,658
2023-03-06	26.320	26.480	25.710	25.920	25.743	1,717,678
2023-03-03	26.750	26.970	26.000	26.320	26.141	1,547,400
2023-03-02	26.520	27.500	26.520	26.730	26.548	2,013,340
2023-03-01	26.180	26.890	26.180	26.600	26.419	2,064,148
2023-02-28	27.580	27.580	25.910	26.320	26.141	3,062,215
2023-02-27	26.240	27.680	25.920	27.250	27.064	3,294,086
2023-02-24	26.390	26.450	25.950	26.210	26.031	876,506
2023-02-23	26.550	26.550	26.050	26.150	25.972	1,117,500
2023-02-22	26.010	26.500	25.800	26.330	26.150	1,588,400
2023-02-21	26.300	26.640	25.820	26.120	25.942	1,985,720
2023-02-20	26.640	26.660	25.760	26.290	26.111	2,692,458
2023-02-17	26.690	27.360	26.580	26.660	26.478	2,031,780
2023-02-16	28.070	28.070	26.510	26.600	26.419	3,358,380
2023-02-15	26.820	28.410	26.600	28.190	27.998	3,288,033
2023-02-14	26.400	27.070	26.400	26.810	26.627	1,912,500
2023-02-13	26.710	26.890	26.140	26.390	26.210	2,113,030
2023-02-10	26.830	27.080	26.360	26.520	26.339	1,754,500
2023-02-09	26.420	26.880	26.040	26.720	26.538	1,779,897
2023-02-08	26.750	26.790	26.200	26.340	26.160	1,651,100
2023-02-07	26.450	27.080	26.380	26.570	26.389	2,180,317

← NewerPage 15 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.