Wanma Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	23.000	23.560	22.780	23.340	23.340	3,032,505
2026-07-22	23.440	23.440	22.740	22.970	22.970	2,867,900
2026-07-21	23.060	23.560	21.720	23.400	23.400	3,721,100
2026-07-20	23.610	24.440	22.680	23.060	23.060	3,545,273
2026-07-17	25.000	25.450	23.510	23.560	23.560	3,043,400
2026-07-16	24.990	25.790	24.580	25.230	25.230	2,578,100
2026-07-15	25.120	25.740	24.800	25.030	25.030	2,694,300
2026-07-14	25.000	25.180	24.180	25.090	25.090	2,135,500
2026-07-13	26.300	26.600	24.780	24.810	24.810	2,439,909
2026-07-10	25.900	27.200	25.550	26.300	26.300	2,361,500
2026-07-09	25.830	25.990	24.750	25.790	25.790	2,322,700
2026-07-08	26.360	26.360	25.450	25.830	25.830	2,159,100
2026-07-07	26.910	27.350	25.830	26.150	26.150	2,240,500
2026-07-06	28.010	28.500	27.050	27.140	27.140	2,482,100
2026-07-03	27.350	28.580	27.280	28.160	28.160	2,739,500
2026-07-02	27.690	28.190	27.120	27.220	27.220	2,153,891
2026-07-01	27.130	28.200	26.900	27.890	27.890	3,181,400
2026-06-30	26.250	27.480	26.130	27.200	27.200	4,301,309
2026-06-29	27.600	27.870	25.900	26.270	26.270	5,328,489
2026-06-26	28.620	28.700	27.720	27.760	27.760	2,592,191
2026-06-25	29.920	30.170	28.870	28.910	28.910	2,951,400
2026-06-24	30.680	31.000	29.220	30.060	30.060	2,841,100
2026-06-23	30.290	31.390	30.170	30.880	30.880	2,856,900
2026-06-22	31.990	32.030	29.520	30.480	30.480	3,672,420
2026-06-18	31.800	32.430	31.380	31.990	31.990	1,921,560
2026-06-17	32.030	32.320	31.510	31.900	31.900	2,315,081
2026-06-16	32.480	32.830	31.880	32.440	32.440	2,217,481
2026-06-15	31.240	32.600	31.240	32.460	32.460	2,640,681
2026-06-12	31.310	31.800	31.100	31.200	31.200	1,803,700
2026-06-11	31.980	32.500	30.560	30.960	30.960	2,494,600
2026-06-10	33.000	33.370	31.620	32.120	32.120	2,643,450
2026-06-09	33.500	33.600	32.820	33.410	33.410	1,987,999
2026-06-08	33.880	34.450	32.450	32.920	32.920	3,063,015
2026-06-05	35.000	35.710	34.610	34.900	34.900	3,553,065
2026-06-04	34.100	36.000	33.900	35.450	35.450	3,964,150
2026-06-03	34.060	36.300	33.680	34.530	34.530	3,690,550
2026-06-02	34.660	35.100	33.800	34.190	34.190	2,212,050
2026-06-01	34.380	35.220	34.020	34.900	34.900	2,491,260
2026-05-29	37.080	37.190	34.400	34.490	34.490	4,785,573
2026-05-28	36.560	37.380	35.340	37.220	37.220	4,562,600
2026-05-27	38.280	38.900	36.490	36.780	36.780	5,002,200
2026-05-26	38.830	39.280	37.560	38.470	38.470	5,489,780
2026-05-25	39.060	39.710	38.210	39.200	39.200	6,192,900
2026-05-22	40.200	40.440	38.530	39.570	39.570	9,072,561
2026-05-21	38.530	41.600	38.400	40.180	40.180	15,210,080
2026-05-20	38.710	39.140	37.710	38.030	38.030	3,570,884
2026-05-19	37.920	39.300	37.770	39.140	39.140	5,794,220
2026-05-18	37.430	38.460	36.850	37.820	37.820	2,994,900
2026-05-15	37.650	38.480	37.400	37.720	37.720	3,728,754
2026-05-14	39.910	39.940	37.330	37.400	37.400	5,778,640
2026-05-13	38.350	39.920	38.160	39.750	39.750	5,898,060
2026-05-12	39.200	39.420	38.160	38.740	38.740	4,417,860
2026-05-11	38.790	39.290	38.520	39.030	39.030	4,920,700
2026-05-08	38.240	38.690	37.770	38.690	38.690	4,516,900
2026-05-07	39.190	39.500	38.610	38.680	38.680	7,628,955
2026-05-06	38.240	39.970	38.090	39.430	39.430	7,579,800
2026-04-30	37.600	37.970	37.030	37.680	37.680	3,117,600
2026-04-29	37.740	38.770	37.310	37.850	37.850	3,718,255
2026-04-28	39.030	39.100	37.450	37.720	37.720	4,009,400
2026-04-27	39.590	40.200	38.540	39.420	39.420	4,579,000

← NewerPage 2 of 5 · 242 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.