Wanma Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-05	17.050	17.220	16.900	17.140	17.023	2,322,900
2022-08-04	16.460	17.090	16.460	16.950	16.834	2,291,363
2022-08-03	17.100	17.390	16.250	16.360	16.248	2,564,800
2022-08-02	17.400	17.400	16.470	16.500	16.388	2,946,900
2022-08-01	17.380	17.680	17.130	17.410	17.291	1,913,200
2022-07-29	17.490	17.620	17.220	17.280	17.162	2,172,800
2022-07-28	17.000	17.560	17.000	17.400	17.281	2,396,700
2022-07-27	17.010	17.270	16.800	17.160	17.043	2,803,467
2022-07-26	17.100	17.220	16.000	17.010	16.894	4,872,100
2022-07-25	16.590	16.780	16.050	16.150	16.040	2,014,000
2022-07-22	16.970	17.150	16.440	16.670	16.556	2,587,879
2022-07-21	16.670	16.950	16.420	16.720	16.606	2,518,579
2022-07-20	16.690	16.750	16.260	16.570	16.457	2,251,220
2022-07-19	16.100	16.700	16.080	16.530	16.417	2,808,800
2022-07-18	15.420	16.180	15.310	16.100	15.990	2,415,530
2022-07-15	16.230	16.320	15.400	15.430	15.325	2,346,234
2022-07-14	16.100	16.550	15.920	16.240	16.129	2,427,296
2022-07-13	15.280	16.090	15.280	16.040	15.931	2,747,600
2022-07-12	15.980	15.990	15.140	15.150	15.047	2,314,600
2022-07-11	16.340	16.600	15.810	16.000	15.891	2,408,830
2022-07-08	16.070	16.780	16.030	16.380	16.268	3,389,443
2022-07-07	16.100	16.280	15.850	16.030	15.921	1,809,870
2022-07-06	15.810	16.210	15.660	16.100	15.990	2,084,686
2022-07-05	15.880	16.280	15.580	15.980	15.871	2,925,892
2022-07-04	16.250	16.250	15.880	15.890	15.782	2,466,496
2022-07-01	16.380	16.660	16.160	16.260	16.149	2,247,696
2022-06-30	16.680	16.900	16.350	16.380	16.268	3,554,254
2022-06-29	17.150	17.290	16.560	16.680	16.566	4,555,900
2022-06-28	16.700	17.270	16.480	17.160	17.043	6,140,500
2022-06-27	17.100	17.280	16.570	16.860	16.745	6,804,801
2022-06-24	15.700	17.620	15.310	16.710	16.596	8,600,892
2022-06-23	16.000	16.000	15.190	15.690	15.583	6,291,855
2022-06-22	15.250	16.650	15.070	16.140	16.030	8,839,648
2022-06-21	15.100	15.490	14.920	15.280	15.176	2,413,248
2022-06-20	14.960	15.390	14.810	15.160	15.057	2,159,100
2022-06-17	14.900	15.180	14.690	14.920	14.818	2,062,400
2022-06-16	14.930	15.110	14.690	15.000	14.898	1,756,158
2022-06-15	15.000	15.250	14.760	14.800	14.699	1,844,900
2022-06-14	15.270	15.270	14.680	14.990	14.888	2,167,800
2022-06-13	14.920	15.320	14.900	15.280	15.176	2,219,800
2022-06-10	14.520	15.140	14.280	15.000	14.898	1,909,830
2022-06-09	14.910	14.920	14.400	14.520	14.421	1,816,900
2022-06-08	15.290	15.340	14.660	14.960	14.858	2,598,000
2022-06-07	15.740	16.110	15.030	15.170	15.067	3,306,000
2022-06-06	15.230	15.950	15.230	15.830	15.722	4,144,755
2022-06-02	15.220	15.410	14.850	15.380	15.275	2,495,330
2022-06-01	15.000	15.590	14.810	15.220	15.116	2,732,400
2022-05-31	15.060	15.220	14.710	15.020	14.918	2,381,600
2022-05-30	15.280	15.450	14.840	15.040	14.937	3,764,002
2022-05-27	15.500	16.380	14.950	15.620	15.514	5,179,900
2022-05-26	15.900	15.900	15.030	15.350	15.245	2,213,800
2022-05-25	15.090	15.560	15.000	15.490	15.384	2,767,700
2022-05-24	16.270	16.420	15.010	15.030	14.928	5,374,900
2022-05-23	16.400	16.580	16.100	16.480	16.368	3,719,600
2022-05-20	17.200	17.200	16.100	16.170	16.060	5,291,700
2022-05-19	16.080	16.690	16.080	16.510	16.397	4,825,648
2022-05-18	16.000	17.380	16.000	16.490	16.378	7,032,271
2022-05-17	16.700	16.790	16.000	16.300	16.189	7,312,516
2022-05-16	17.510	17.690	15.980	16.690	16.576	10,352,270
2022-05-13	16.340	18.500	16.150	17.750	17.629	15,121,550

← NewerPage 18 of 21 · 1,213 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.