Wanma Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-04 | 26.870 | 27.680 | 26.660 | 27.460 | 27.273 | 3,351,361 |
| 2022-11-03 | 26.610 | 27.200 | 26.610 | 26.870 | 26.687 | 2,143,540 |
| 2022-11-02 | 26.300 | 27.150 | 26.300 | 26.990 | 26.806 | 3,834,877 |
| 2022-11-01 | 25.200 | 27.170 | 25.180 | 26.240 | 26.061 | 3,190,277 |
| 2022-10-31 | 25.090 | 25.700 | 23.910 | 25.200 | 25.028 | 1,968,662 |
| 2022-10-28 | 25.650 | 26.460 | 25.000 | 25.230 | 25.058 | 2,688,519 |
| 2022-10-27 | 26.930 | 27.940 | 25.980 | 26.020 | 25.843 | 4,318,919 |
| 2022-10-26 | 25.400 | 26.800 | 25.300 | 26.480 | 26.299 | 2,883,600 |
| 2022-10-25 | 25.960 | 26.410 | 24.900 | 25.680 | 25.505 | 4,478,214 |
| 2022-10-24 | 26.340 | 27.950 | 26.000 | 26.100 | 25.922 | 4,504,177 |
| 2022-10-21 | 26.000 | 27.290 | 25.410 | 26.450 | 26.270 | 3,890,619 |
| 2022-10-20 | 25.750 | 26.680 | 25.400 | 25.490 | 25.316 | 2,327,375 |
| 2022-10-19 | 26.370 | 26.370 | 25.370 | 26.030 | 25.853 | 2,811,000 |
| 2022-10-18 | 26.680 | 27.250 | 26.210 | 26.500 | 26.319 | 4,031,500 |
| 2022-10-17 | 23.140 | 27.250 | 23.140 | 27.080 | 26.895 | 6,558,550 |
| 2022-10-14 | 23.200 | 23.840 | 23.100 | 23.430 | 23.270 | 2,320,006 |
| 2022-10-13 | 23.760 | 24.200 | 23.300 | 23.460 | 23.300 | 2,359,100 |
| 2022-10-12 | 23.220 | 23.800 | 22.490 | 23.780 | 23.618 | 2,126,900 |
| 2022-10-11 | 22.850 | 23.440 | 22.500 | 23.180 | 23.022 | 1,635,400 |
| 2022-10-10 | 23.450 | 24.460 | 22.550 | 22.690 | 22.535 | 3,192,800 |
| 2022-09-30 | 25.150 | 25.150 | 23.240 | 23.620 | 23.459 | 4,224,745 |
| 2022-09-29 | 25.870 | 26.000 | 24.880 | 24.920 | 24.750 | 2,669,390 |
| 2022-09-28 | 26.400 | 26.560 | 24.550 | 25.440 | 25.267 | 4,942,234 |
| 2022-09-27 | 27.300 | 27.300 | 22.660 | 26.340 | 26.160 | 8,821,017 |
| 2022-09-26 | 26.910 | 28.050 | 26.200 | 27.650 | 27.461 | 6,231,825 |
| 2022-09-23 | 27.110 | 27.620 | 26.000 | 27.200 | 27.015 | 5,025,900 |
| 2022-09-22 | 27.090 | 28.100 | 26.450 | 27.000 | 26.816 | 5,413,300 |
| 2022-09-21 | 26.000 | 28.000 | 25.470 | 27.450 | 27.263 | 8,336,521 |
| 2022-09-20 | 24.570 | 26.480 | 24.570 | 25.980 | 25.803 | 5,695,498 |
| 2022-09-19 | 24.640 | 25.150 | 23.710 | 24.500 | 24.333 | 2,946,490 |
| 2022-09-16 | 24.390 | 25.180 | 24.080 | 24.170 | 24.005 | 3,311,400 |
| 2022-09-15 | 25.360 | 25.360 | 23.800 | 24.110 | 23.946 | 3,234,610 |
| 2022-09-14 | 25.570 | 26.270 | 24.650 | 25.000 | 24.830 | 3,849,900 |
| 2022-09-13 | 24.700 | 25.600 | 24.010 | 25.570 | 25.396 | 3,247,510 |
| 2022-09-09 | 24.860 | 25.130 | 24.310 | 24.690 | 24.522 | 2,050,100 |
| 2022-09-08 | 25.450 | 25.980 | 24.610 | 25.000 | 24.830 | 3,368,900 |
| 2022-09-07 | 24.950 | 26.250 | 24.500 | 25.840 | 25.664 | 4,874,990 |
| 2022-09-06 | 24.400 | 25.460 | 23.950 | 25.100 | 24.929 | 4,394,900 |
| 2022-09-05 | 24.420 | 24.510 | 23.510 | 24.340 | 24.174 | 4,446,200 |
| 2022-09-02 | 21.970 | 24.680 | 21.750 | 24.100 | 23.936 | 5,889,200 |
| 2022-09-01 | 21.800 | 22.320 | 21.400 | 21.750 | 21.602 | 3,014,800 |
| 2022-08-31 | 23.430 | 23.430 | 21.600 | 21.680 | 21.532 | 5,599,530 |
| 2022-08-30 | 24.470 | 24.990 | 23.290 | 23.360 | 23.201 | 4,391,510 |
| 2022-08-29 | 22.270 | 25.130 | 22.270 | 24.100 | 23.936 | 6,447,600 |
| 2022-08-26 | 23.500 | 23.700 | 22.230 | 22.540 | 22.386 | 4,417,550 |
| 2022-08-25 | 24.800 | 24.800 | 22.400 | 23.080 | 22.923 | 6,686,989 |
| 2022-08-24 | 25.820 | 26.000 | 24.000 | 24.300 | 24.134 | 3,626,589 |
| 2022-08-23 | 24.920 | 26.140 | 24.920 | 25.830 | 25.654 | 3,850,300 |
| 2022-08-22 | 25.850 | 26.380 | 24.800 | 25.600 | 25.425 | 5,999,733 |
| 2022-08-19 | 26.490 | 26.980 | 25.230 | 25.950 | 25.773 | 5,465,800 |
| 2022-08-18 | 24.600 | 27.500 | 23.910 | 26.340 | 26.160 | 8,315,145 |
| 2022-08-17 | 24.630 | 24.880 | 23.790 | 24.560 | 24.393 | 7,546,947 |
| 2022-08-16 | 23.850 | 25.300 | 23.300 | 24.510 | 24.343 | 10,077,280 |
| 2022-08-15 | 22.380 | 25.280 | 22.250 | 23.820 | 23.658 | 13,567,150 |
| 2022-08-12 | 22.760 | 23.240 | 21.010 | 22.200 | 22.049 | 16,243,520 |
| 2022-08-11 | 18.680 | 22.180 | 18.400 | 22.180 | 22.029 | 13,620,270 |
| 2022-08-10 | 18.270 | 18.480 | 18.010 | 18.480 | 18.354 | 2,039,430 |
| 2022-08-09 | 18.070 | 18.780 | 17.890 | 18.260 | 18.136 | 3,188,600 |
| 2022-08-08 | 17.180 | 18.100 | 16.810 | 18.080 | 17.957 | 3,291,200 |
| 2022-08-05 | 17.050 | 17.220 | 16.900 | 17.140 | 17.023 | 2,322,900 |
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.