Wanma Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	43.600	44.110	43.090	43.380	43.380	5,293,650
2025-10-24	42.070	42.800	42.000	42.410	42.410	4,335,700
2025-10-23	43.500	43.800	41.090	42.060	42.060	7,266,800
2025-10-22	45.000	45.000	43.800	43.840	43.840	6,173,100
2025-10-21	44.950	45.650	44.250	45.200	45.200	7,931,079
2025-10-20	47.140	47.490	44.210	44.890	44.890	11,038,000
2025-10-17	49.920	50.090	46.400	46.650	46.650	14,111,470
2025-10-16	45.340	54.000	45.050	50.090	50.090	23,701,020
2025-10-15	45.200	45.870	44.620	45.150	45.150	4,146,900
2025-10-14	45.500	47.920	44.970	45.510	45.510	7,426,300
2025-10-13	43.760	45.500	43.150	45.170	45.170	5,922,900
2025-10-10	47.180	48.090	46.300	46.360	46.360	7,803,400
2025-10-09	48.250	48.500	47.420	47.590	47.590	6,951,979
2025-09-30	49.430	49.800	47.670	48.220	48.220	7,852,442
2025-09-29	46.360	51.000	46.360	48.920	48.920	10,292,540
2025-09-26	49.700	50.070	47.200	47.200	47.200	12,256,940
2025-09-25	48.600	54.580	47.980	51.090	51.090	16,977,430
2025-09-24	50.130	50.190	48.130	48.530	48.530	12,945,300
2025-09-23	51.100	52.200	49.500	51.550	51.550	15,757,500
2025-09-22	48.620	52.500	48.100	51.020	51.020	19,234,230
2025-09-19	46.900	49.800	46.460	48.660	48.660	15,631,320
2025-09-18	48.250	48.950	46.310	47.030	47.030	9,366,400
2025-09-17	48.060	48.600	47.510	47.700	47.700	7,032,800
2025-09-16	46.750	48.990	46.610	48.220	48.220	9,515,600
2025-09-15	47.590	49.010	46.900	47.000	47.000	10,706,700
2025-09-12	47.480	48.830	46.650	46.670	46.670	8,541,600
2025-09-11	44.960	47.490	44.380	46.670	46.670	9,246,321
2025-09-10	45.800	46.710	44.980	45.250	45.250	5,570,700
2025-09-09	45.770	46.290	44.700	45.460	45.460	5,711,574
2025-09-08	44.690	46.350	44.590	45.830	45.830	8,216,674
2025-09-05	43.040	44.210	42.770	44.140	44.140	4,429,079
2025-09-04	44.270	45.200	42.310	43.120	43.120	6,772,400
2025-09-03	44.240	45.800	43.670	44.270	44.270	7,466,500
2025-09-02	46.520	46.660	43.900	44.240	44.240	7,499,400
2025-09-01	47.600	48.010	46.210	46.500	46.500	6,580,200
2025-08-29	48.110	48.530	46.830	47.500	47.500	6,560,800
2025-08-28	47.490	49.500	45.690	48.550	48.550	11,260,170
2025-08-27	49.450	49.980	47.090	47.090	47.090	10,120,380
2025-08-26	48.200	50.390	47.760	48.930	48.930	11,109,360
2025-08-25	48.040	49.260	47.950	48.690	48.690	8,814,122
2025-08-22	47.710	48.550	47.430	48.010	48.010	6,526,500
2025-08-21	48.910	49.280	47.520	47.700	47.700	8,171,785
2025-08-20	48.910	49.480	48.030	48.910	48.910	7,908,300
2025-08-19	49.600	51.270	49.150	49.330	49.330	12,613,440
2025-08-18	48.180	51.490	47.910	50.460	50.460	16,153,600
2025-08-15	47.490	48.490	47.150	48.030	48.030	9,419,914
2025-08-14	49.400	49.850	47.300	47.500	47.500	13,128,550
2025-08-13	48.110	49.900	47.000	49.850	49.850	17,258,150
2025-08-12	46.890	49.000	46.500	48.000	48.000	13,572,400
2025-08-11	47.000	48.200	46.880	47.060	47.060	8,948,982
2025-08-08	47.050	48.450	46.900	47.060	47.060	10,476,100
2025-08-07	47.020	48.500	46.630	47.840	47.840	14,991,210
2025-08-06	45.850	47.200	45.600	46.830	46.830	12,998,800
2025-08-05	44.010	46.700	43.990	46.190	46.190	13,479,920
2025-08-04	42.660	44.310	42.580	44.120	44.120	5,845,500
2025-08-01	42.680	43.800	42.220	43.160	43.160	5,126,900
2025-07-31	42.630	43.430	42.360	42.410	42.410	5,067,688
2025-07-30	44.210	44.440	43.000	43.020	43.020	7,627,700
2025-07-29	44.770	45.090	44.200	44.640	44.640	6,292,600
2025-07-28	46.600	46.600	45.150	45.330	45.330	10,155,900

← NewerPage 5 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.