Wanma Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-12	13.140	15.730	13.050	15.730	15.623	5,796,053
2022-05-11	13.390	13.700	13.080	13.110	13.021	1,770,600
2022-05-10	13.010	13.380	12.700	13.270	13.180	2,176,600
2022-05-09	12.550	13.330	12.550	13.040	12.951	2,989,300
2022-05-06	12.200	13.260	12.020	12.720	12.633	3,699,500
2022-05-05	12.700	12.940	12.350	12.450	12.365	2,028,400
2022-04-29	12.120	12.750	12.120	12.700	12.613	2,129,000
2022-04-28	12.060	12.400	11.750	12.000	11.918	2,054,300
2022-04-27	11.830	12.190	11.290	12.140	12.057	2,723,200
2022-04-26	12.650	12.730	11.500	11.830	11.749	3,636,677
2022-04-25	14.150	14.150	12.410	12.500	12.415	3,652,800
2022-04-22	14.190	14.380	13.950	14.150	14.054	2,080,900
2022-04-21	15.050	15.080	14.080	14.190	14.093	2,328,100
2022-04-20	15.300	15.600	14.900	15.050	14.947	1,667,077
2022-04-19	15.620	15.720	15.080	15.250	15.146	1,328,800
2022-04-18	15.150	15.530	14.690	15.480	15.374	1,615,200
2022-04-15	15.760	15.790	14.930	15.260	15.156	2,275,500
2022-04-14	15.590	15.920	15.470	15.700	15.593	1,377,300
2022-04-13	16.190	16.200	15.420	15.500	15.394	2,397,200
2022-04-12	16.080	16.380	15.610	16.250	16.139	2,795,500
2022-04-11	16.580	16.800	15.870	16.110	16.000	2,647,800
2022-04-08	17.080	17.330	16.450	16.580	16.467	2,616,200
2022-04-07	18.030	18.030	16.990	17.030	16.914	2,808,984
2022-04-06	17.950	18.560	17.620	17.980	17.857	1,504,400
2022-04-01	18.490	18.490	17.810	17.950	17.828	1,844,300
2022-03-31	18.980	18.980	18.300	18.490	18.364	1,849,000
2022-03-30	18.680	19.100	18.510	18.980	18.851	2,367,200
2022-03-29	19.280	19.360	18.400	18.610	18.483	1,969,500
2022-03-28	18.940	19.440	18.480	19.190	19.059	1,849,400
2022-03-25	19.560	19.920	19.200	19.200	19.069	1,746,500
2022-03-24	20.870	20.870	19.600	19.700	19.566	2,681,200
2022-03-23	19.830	20.670	19.730	20.300	20.162	2,136,300
2022-03-22	20.390	20.880	19.630	19.930	19.794	1,971,600
2022-03-21	20.240	20.840	20.010	20.370	20.231	1,567,800
2022-03-18	20.000	20.330	19.800	20.180	20.042	1,877,800
2022-03-17	20.240	20.540	19.880	20.060	19.923	1,963,700
2022-03-16	19.390	20.200	19.040	20.020	19.883	2,287,000
2022-03-15	19.690	20.670	19.280	19.290	19.158	3,425,000
2022-03-14	20.880	20.880	19.550	19.550	19.417	3,333,100
2022-03-11	21.450	21.450	20.000	20.840	20.698	3,055,658
2022-03-10	21.290	21.660	21.110	21.500	21.353	2,158,730
2022-03-09	21.480	21.830	20.110	21.050	20.906	2,872,358
2022-03-08	21.880	22.190	21.190	21.500	21.353	2,411,200
2022-03-07	22.760	22.870	21.530	21.870	21.721	2,347,100
2022-03-04	23.650	23.650	22.400	22.760	22.605	2,110,100
2022-03-03	24.140	24.170	23.450	23.630	23.469	1,969,000
2022-03-02	23.990	24.130	23.410	24.000	23.836	1,533,730
2022-03-01	24.650	24.980	23.800	24.200	24.035	2,520,000
2022-02-28	25.210	25.470	24.300	24.580	24.412	2,511,300
2022-02-25	24.910	25.990	24.670	25.310	25.137	3,012,400
2022-02-24	24.860	26.500	24.250	24.780	24.611	3,751,200
2022-02-23	24.730	25.880	24.210	25.290	25.118	3,277,100
2022-02-22	24.300	25.290	24.300	24.610	24.442	3,750,800
2022-02-21	24.000	24.930	23.430	24.740	24.571	5,818,468
2022-02-18	23.090	24.150	22.950	23.250	23.091	3,458,200
2022-02-17	22.810	23.110	22.200	22.780	22.625	1,799,110
2022-02-16	21.660	23.880	21.310	22.800	22.645	3,916,000
2022-02-15	21.130	21.800	20.350	21.660	21.512	1,859,799
2022-02-14	21.010	21.380	20.700	21.060	20.916	1,445,400
2022-02-11	22.220	22.480	20.770	21.010	20.867	2,756,957

← NewerPage 19 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.