Wanma Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	42.070	45.420	41.800	45.110	45.110	8,755,500
2026-01-20	44.650	44.650	42.100	42.490	42.490	6,852,710
2026-01-19	44.270	44.850	44.180	44.650	44.650	3,978,700
2026-01-16	45.680	46.130	44.600	44.870	44.870	6,835,400
2026-01-15	47.100	48.050	45.470	45.960	45.960	11,110,400
2026-01-14	45.140	47.390	45.050	46.910	46.910	11,824,900
2026-01-13	46.660	46.930	45.060	45.410	45.410	10,144,600
2026-01-12	44.650	46.800	44.650	46.660	46.660	11,283,620
2026-01-09	44.820	45.380	44.260	44.940	44.940	6,433,400
2026-01-08	45.600	45.850	44.800	45.000	45.000	6,836,500
2026-01-07	47.150	47.780	45.470	45.690	45.690	11,298,920
2026-01-06	43.880	47.830	43.500	47.180	47.180	17,279,039
2026-01-05	42.060	43.350	42.000	43.250	43.250	5,631,000
2025-12-31	42.330	42.750	41.320	42.130	42.130	4,059,800
2025-12-30	42.370	42.900	41.880	42.420	42.420	5,151,100
2025-12-29	42.560	43.500	42.390	42.950	42.950	5,708,500
2025-12-26	42.480	43.300	42.120	42.600	42.600	5,432,100
2025-12-25	42.840	43.130	42.150	43.000	43.000	5,142,000
2025-12-24	42.680	43.810	42.500	42.760	42.760	6,418,000
2025-12-23	43.350	43.700	42.000	42.270	42.270	7,494,300
2025-12-22	43.650	46.440	43.440	43.450	43.450	14,063,930
2025-12-19	40.050	43.200	39.860	42.660	42.660	13,744,700
2025-12-18	39.150	40.970	39.020	39.660	39.660	6,615,200
2025-12-17	40.290	41.660	38.630	40.010	40.010	10,173,220
2025-12-16	42.320	43.200	40.740	40.790	40.790	13,693,100
2025-12-15	39.420	40.570	39.180	39.690	39.690	2,745,300
2025-12-12	40.120	40.450	39.850	39.960	39.960	2,558,400
2025-12-11	41.150	41.200	40.060	40.060	40.060	3,170,200
2025-12-10	40.550	41.380	40.120	41.310	41.310	4,559,200
2025-12-09	41.000	41.100	40.430	40.510	40.510	3,786,500
2025-12-08	39.800	41.550	39.440	41.200	41.200	6,183,000
2025-12-05	39.230	40.960	38.610	40.280	40.280	5,849,900
2025-12-04	38.710	39.100	38.180	38.600	38.600	2,155,000
2025-12-03	39.870	39.900	38.550	38.710	38.710	3,371,300
2025-12-02	40.000	40.420	39.660	39.890	39.890	3,493,700
2025-12-01	39.700	40.300	39.400	39.980	39.980	3,278,621
2025-11-28	39.820	40.300	39.400	39.690	39.690	3,321,422
2025-11-27	39.510	39.990	39.200	39.330	39.330	3,573,600
2025-11-26	39.710	40.100	39.140	39.270	39.270	3,588,200
2025-11-25	39.970	40.880	39.750	39.860	39.860	4,066,200
2025-11-24	38.490	39.890	38.250	39.490	39.490	3,630,000
2025-11-21	39.190	39.970	38.010	38.300	38.300	4,339,330
2025-11-20	41.120	41.400	39.950	40.000	40.000	4,078,700
2025-11-19	42.120	42.500	40.550	40.980	40.980	4,236,795
2025-11-18	42.830	43.080	41.930	42.100	42.100	3,876,400
2025-11-17	43.500	44.100	42.790	43.090	43.090	4,685,700
2025-11-14	44.930	45.010	43.860	43.900	43.900	5,791,564
2025-11-13	45.600	46.630	45.080	45.420	45.420	6,237,621
2025-11-12	46.460	46.680	45.010	45.830	45.830	6,710,200
2025-11-11	45.330	47.770	44.760	47.000	47.000	12,032,100
2025-11-10	43.850	46.680	43.640	45.340	45.340	9,421,101
2025-11-07	44.370	45.280	43.860	43.860	43.860	5,249,000
2025-11-06	45.860	45.990	44.090	44.530	44.530	9,819,301
2025-11-05	46.510	47.580	46.310	46.750	46.750	9,624,542
2025-11-04	45.870	49.840	45.650	47.670	47.670	13,640,300
2025-11-03	46.500	46.990	45.610	46.290	46.290	7,504,447
2025-10-31	44.750	47.130	44.550	46.210	46.210	9,538,500
2025-10-30	44.310	45.700	43.820	45.210	45.210	7,303,200
2025-10-29	44.490	45.500	44.080	44.770	44.770	6,379,300
2025-10-28	43.090	44.830	43.090	44.050	44.050	5,302,700

← NewerPage 4 of 21 · 1,219 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.