Wanma Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	26.200	27.190	26.190	26.820	26.637	2,641,137
2023-02-03	26.560	26.830	26.000	26.510	26.329	2,309,100
2023-02-02	25.800	26.880	25.700	26.520	26.339	3,174,467
2023-02-01	25.310	25.870	25.220	25.810	25.634	2,582,300
2023-01-31	24.600	25.450	24.450	25.410	25.237	2,974,140
2023-01-30	25.100	25.100	24.300	24.490	24.323	2,095,300
2023-01-20	23.820	24.380	23.670	24.160	23.995	1,164,686
2023-01-19	23.650	23.790	23.380	23.650	23.489	1,068,400
2023-01-18	23.240	23.640	23.100	23.500	23.340	1,041,800
2023-01-17	23.830	23.880	23.120	23.250	23.091	1,157,700
2023-01-16	23.130	23.850	23.030	23.660	23.499	1,126,803
2023-01-13	23.230	23.680	22.930	23.130	22.972	1,221,210
2023-01-12	23.700	23.950	23.530	23.580	23.419	849,375
2023-01-11	23.800	23.980	23.610	23.670	23.509	959,500
2023-01-10	23.510	24.050	23.500	24.000	23.836	1,360,200
2023-01-09	25.160	25.160	23.720	23.810	23.648	2,220,100
2023-01-06	24.090	24.730	23.870	24.650	24.482	1,879,080
2023-01-05	23.970	24.250	23.650	24.100	23.936	1,301,182
2023-01-04	23.920	24.200	23.780	23.990	23.826	1,044,482
2023-01-03	23.660	24.000	23.010	23.950	23.787	1,610,300
2022-12-30	23.340	23.680	22.890	23.680	23.519	906,750
2022-12-29	23.020	23.460	22.920	23.010	22.853	877,501
2022-12-28	24.090	24.170	23.110	23.200	23.042	1,537,300
2022-12-27	23.330	24.280	23.080	24.170	24.005	2,269,300
2022-12-26	22.590	23.300	22.330	23.190	23.032	1,641,500
2022-12-23	22.160	22.700	22.000	22.400	22.247	1,688,700
2022-12-22	23.410	23.510	22.230	22.350	22.198	1,409,800
2022-12-21	23.080	23.080	22.610	22.720	22.565	1,294,950
2022-12-20	23.000	23.400	22.700	22.870	22.714	1,411,582
2022-12-19	23.860	24.400	23.000	23.140	22.982	1,430,886
2022-12-16	24.040	24.600	23.500	23.650	23.489	1,440,950
2022-12-15	24.050	24.660	23.800	24.260	24.095	1,701,800
2022-12-14	25.230	25.930	24.000	24.060	23.896	3,651,746
2022-12-13	24.340	26.600	24.260	25.550	25.376	4,916,104
2022-12-12	23.600	24.500	23.440	24.340	24.174	2,538,380
2022-12-09	24.010	24.090	23.510	23.510	23.350	1,542,480
2022-12-08	24.390	24.390	23.680	23.910	23.747	1,828,798
2022-12-07	24.270	24.780	24.130	24.490	24.323	1,866,087
2022-12-06	24.830	24.950	24.140	24.270	24.105	1,848,487
2022-12-05	25.570	25.690	24.600	24.770	24.601	2,639,127
2022-12-02	24.600	25.960	24.600	25.560	25.386	3,016,130
2022-12-01	24.610	25.890	24.500	24.990	24.820	2,957,170
2022-11-30	24.640	24.700	24.000	24.430	24.263	2,627,500
2022-11-29	24.990	25.430	24.440	24.450	24.283	2,735,975
2022-11-28	25.700	25.730	24.720	24.870	24.700	2,686,820
2022-11-25	26.570	26.600	25.510	25.770	25.594	1,908,100
2022-11-24	26.330	27.000	26.300	26.570	26.389	1,918,400
2022-11-23	26.530	26.530	25.240	26.310	26.131	2,760,600
2022-11-22	27.180	27.530	26.400	26.540	26.359	1,949,741
2022-11-21	26.540	27.480	26.200	27.160	26.975	2,113,000
2022-11-18	28.090	28.390	26.700	26.710	26.528	3,975,984
2022-11-17	27.640	28.200	27.100	28.190	27.998	2,330,885
2022-11-16	28.520	28.520	27.650	27.720	27.531	2,453,885
2022-11-15	27.750	28.770	27.500	28.520	28.326	3,153,842
2022-11-14	28.210	28.940	27.630	27.740	27.551	3,983,760
2022-11-11	29.480	30.040	28.310	29.080	28.882	5,213,400
2022-11-10	30.070	30.490	28.760	29.100	28.902	4,055,737
2022-11-09	31.410	31.800	29.800	29.950	29.746	4,669,084
2022-11-08	32.210	32.210	30.510	31.850	31.633	6,677,741
2022-11-07	27.540	32.400	27.450	32.070	31.851	10,088,200

← NewerPage 16 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.