Wanma Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	40.410	41.160	39.280	39.840	39.840	5,471,480
2026-04-23	41.320	43.580	40.950	41.150	41.150	11,107,200
2026-04-22	36.000	42.200	35.700	41.990	41.990	13,844,070
2026-04-21	36.510	36.660	35.930	36.360	36.360	1,991,100
2026-04-20	36.650	36.950	36.520	36.700	36.700	1,895,200
2026-04-17	36.520	36.980	36.330	36.640	36.640	2,401,600
2026-04-16	35.560	36.890	35.480	36.810	36.810	3,554,240
2026-04-15	35.660	36.400	35.360	35.480	35.480	2,335,200
2026-04-14	35.400	35.680	35.150	35.500	35.500	1,608,300
2026-04-13	35.120	35.440	34.920	35.080	35.080	1,611,100
2026-04-10	35.370	35.860	35.190	35.420	35.420	1,871,400
2026-04-09	35.350	35.940	35.120	35.170	35.170	1,882,066
2026-04-08	34.800	35.770	34.610	35.740	35.740	3,353,475
2026-04-07	34.300	34.660	33.940	34.100	34.100	1,890,305
2026-04-03	34.250	35.200	34.150	34.260	34.260	2,658,000
2026-04-02	34.600	34.840	33.760	33.980	33.980	1,419,500
2026-04-01	34.680	34.790	34.430	34.750	34.750	1,936,700
2026-03-31	34.380	34.820	33.880	33.890	33.890	1,621,600
2026-03-30	33.950	34.600	33.800	34.550	34.550	1,428,045
2026-03-27	33.800	34.700	33.700	34.560	34.560	1,564,925
2026-03-26	35.360	35.490	34.170	34.360	34.360	2,452,575
2026-03-25	34.350	35.930	34.350	35.500	35.500	3,397,575
2026-03-24	33.660	34.160	32.960	34.110	34.110	3,022,700
2026-03-23	33.900	34.730	32.680	32.880	32.880	3,402,420
2026-03-20	36.640	36.990	35.010	35.010	35.010	2,265,465
2026-03-19	36.000	36.630	35.910	36.150	36.150	1,844,159
2026-03-18	36.220	36.730	35.700	36.650	36.650	2,138,900
2026-03-17	37.670	37.670	35.900	35.900	35.900	2,831,800
2026-03-16	36.630	37.160	36.080	37.140	37.140	2,153,595
2026-03-13	37.040	37.330	36.520	36.640	36.640	2,108,600
2026-03-12	37.840	38.220	37.130	37.320	37.320	2,324,900
2026-03-11	38.600	39.030	37.990	38.080	38.080	2,630,891
2026-03-10	38.500	38.680	38.000	38.440	38.440	2,898,800
2026-03-09	37.380	37.690	36.320	37.500	37.500	3,691,100
2026-03-06	38.000	38.460	37.960	38.150	38.150	2,137,800
2026-03-05	38.940	39.230	38.250	38.460	38.460	2,318,600
2026-03-04	37.850	38.700	37.500	38.240	38.240	2,633,200
2026-03-03	40.590	40.960	38.170	38.220	38.220	4,072,401
2026-03-02	41.050	41.920	40.430	40.620	40.620	4,044,800
2026-02-27	42.100	42.780	41.920	42.360	42.360	2,654,200
2026-02-26	42.040	42.680	41.800	42.500	42.500	2,831,200
2026-02-25	42.670	42.800	41.970	42.100	42.100	3,234,400
2026-02-24	44.000	44.080	42.410	42.410	42.410	4,195,724
2026-02-13	42.000	43.460	41.680	42.800	42.800	4,431,700
2026-02-12	41.350	42.500	41.210	42.190	42.190	3,735,500
2026-02-11	41.910	42.080	41.330	41.450	41.450	2,307,800
2026-02-10	41.220	42.280	41.110	41.570	41.570	2,902,211
2026-02-09	40.990	41.700	40.880	41.360	41.360	3,863,000
2026-02-06	40.100	40.630	39.930	40.180	40.180	2,906,000
2026-02-05	40.300	40.690	39.980	40.100	40.100	1,827,900
2026-02-04	41.180	41.540	40.330	40.650	40.650	2,409,200
2026-02-03	40.650	41.400	40.600	41.370	41.370	2,752,110
2026-02-02	41.060	41.910	39.880	40.210	40.210	2,915,700
2026-01-30	41.970	42.210	40.640	41.480	41.480	3,492,920
2026-01-29	42.330	43.500	41.580	41.980	41.980	3,645,900
2026-01-28	43.400	44.320	42.380	42.520	42.520	4,332,700
2026-01-27	43.560	44.030	42.210	43.700	43.700	3,964,532
2026-01-26	46.220	46.220	43.350	44.060	44.060	6,137,300
2026-01-23	45.160	46.610	44.870	46.200	46.200	5,880,300
2026-01-22	45.010	45.900	44.810	45.160	45.160	4,701,400

← NewerPage 3 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.