Wanma Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-10	23.500	23.500	22.220	22.430	22.277	2,032,759
2022-02-09	22.590	23.570	22.590	23.400	23.240	1,402,955
2022-02-08	22.630	23.100	22.030	22.670	22.515	1,038,956
2022-02-07	23.330	23.470	22.380	22.480	22.327	1,409,900
2022-01-28	21.800	22.740	21.770	22.430	22.277	1,393,400
2022-01-27	23.900	23.900	21.610	21.670	21.522	2,002,330
2022-01-26	22.970	23.580	22.880	23.320	23.161	1,323,659
2022-01-25	23.900	24.150	22.500	22.630	22.476	2,309,600
2022-01-24	24.300	24.430	23.600	24.130	23.965	1,368,800
2022-01-21	24.690	24.860	24.150	24.290	24.124	806,100
2022-01-20	25.180	25.410	24.330	24.420	24.253	1,508,900
2022-01-19	25.010	25.450	24.730	25.190	25.018	1,241,100
2022-01-18	25.650	25.910	25.050	25.140	24.969	1,615,771
2022-01-17	24.600	25.950	24.600	25.650	25.475	1,843,271
2022-01-14	24.600	25.080	23.910	24.750	24.581	1,557,400
2022-01-13	24.850	25.120	24.240	24.820	24.651	1,612,102
2022-01-12	24.200	25.360	23.770	24.810	24.641	3,273,091
2022-01-11	25.010	25.150	23.200	24.050	23.886	2,600,668
2022-01-10	24.200	25.190	24.200	24.880	24.710	1,608,300
2022-01-07	26.600	26.600	24.170	24.400	24.234	2,855,529
2022-01-06	25.650	26.630	25.540	26.130	25.952	2,271,800
2022-01-05	27.440	27.480	25.650	25.650	25.475	2,923,400
2022-01-04	27.200	28.100	26.500	27.490	27.303	2,444,291
2021-12-31	27.230	27.700	26.830	27.220	27.034	2,412,600
2021-12-30	27.480	27.930	26.650	27.230	27.044	3,845,200
2021-12-29	28.360	28.360	27.130	27.310	27.124	2,222,000
2021-12-28	26.990	28.660	26.990	28.200	28.008	3,152,100
2021-12-27	26.920	27.810	26.080	27.220	27.034	2,496,200
2021-12-24	28.050	28.470	26.470	26.730	26.548	3,502,800
2021-12-23	26.970	28.500	26.400	27.940	27.749	3,807,000
2021-12-22	27.510	27.590	26.660	26.760	26.578	2,677,500
2021-12-21	28.150	28.150	26.270	27.150	26.965	3,990,700
2021-12-20	28.680	29.070	28.120	28.200	28.008	2,189,100
2021-12-17	29.850	29.900	28.650	28.650	28.455	2,103,000
2021-12-16	29.130	29.980	28.660	29.750	29.547	3,827,200
2021-12-15	28.930	30.000	28.800	29.500	29.299	3,025,800
2021-12-14	28.790	29.970	28.790	29.340	29.140	3,892,910
2021-12-13	28.220	29.750	27.350	29.590	29.388	5,198,500
2021-12-10	27.740	28.470	26.850	28.010	27.819	3,869,400
2021-12-09	26.260	28.300	26.260	27.550	27.362	4,387,600
2021-12-08	25.300	27.500	25.300	26.480	26.299	3,985,430
2021-12-07	25.520	25.590	24.740	25.350	25.177	2,553,430
2021-12-06	26.050	26.390	24.970	25.180	25.008	3,417,400
2021-12-03	25.880	26.350	25.760	26.050	25.872	1,619,800
2021-12-02	26.960	26.960	25.960	25.990	25.813	2,064,500
2021-12-01	27.440	27.490	26.420	26.820	26.637	2,859,200
2021-11-30	27.820	27.820	26.900	27.160	26.975	2,807,200
2021-11-29	27.280	28.100	26.880	27.500	27.312	2,328,600
2021-11-26	27.900	28.080	26.600	27.700	27.511	3,507,600
2021-11-25	28.650	29.990	27.300	27.690	27.501	4,643,200
2021-11-24	28.820	29.370	28.210	28.400	28.206	3,065,600
2021-11-23	28.060	29.440	28.060	29.000	28.802	5,599,400
2021-11-22	26.800	28.920	26.510	28.200	28.008	6,115,530
2021-11-19	26.690	27.760	26.300	26.670	26.488	3,913,817
2021-11-18	27.200	27.210	26.500	26.680	26.498	3,268,400
2021-11-17	25.130	27.300	25.130	27.280	27.094	5,556,198
2021-11-16	26.060	26.580	25.250	25.620	25.445	3,079,530
2021-11-15	25.100	26.380	25.100	25.840	25.664	4,412,980
2021-11-12	24.310	26.660	24.310	25.390	25.217	4,914,689
2021-11-11	23.230	25.900	23.230	24.640	24.472	7,445,800

← NewerPage 20 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.