Wanma Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	46.040	46.970	44.800	46.970	46.970	14,395,800
2025-07-24	44.500	45.600	43.800	45.590	45.590	12,210,700
2025-07-23	44.650	46.180	44.150	44.190	44.190	10,957,800
2025-07-22	44.900	45.860	44.080	45.390	45.390	11,705,000
2025-07-21	43.180	45.600	43.180	44.480	44.480	9,646,347
2025-07-18	44.090	44.260	42.980	43.170	43.170	6,729,621
2025-07-17	43.610	44.150	43.130	43.870	43.870	7,075,441
2025-07-16	43.260	45.210	43.190	44.190	44.190	12,022,300
2025-07-15	42.920	43.290	42.210	42.760	42.760	6,355,100
2025-07-14	42.380	43.100	42.060	42.910	42.910	5,581,500
2025-07-11	42.850	43.060	42.350	42.780	42.780	5,669,400
2025-07-10	43.220	43.380	42.250	42.740	42.740	7,833,320
2025-07-09	44.520	45.460	43.500	43.650	43.650	8,903,014
2025-07-08	43.770	45.000	43.640	44.590	44.590	8,315,385
2025-07-07	43.210	44.400	42.770	43.880	43.880	6,772,300
2025-07-04	44.550	44.650	43.240	43.250	43.250	9,638,685
2025-07-03	43.810	45.600	43.530	45.100	45.100	12,281,980
2025-07-02	43.570	44.550	42.960	44.070	44.070	9,648,832
2025-07-01	46.180	46.190	43.410	43.540	43.540	15,421,720
2025-06-30	46.020	46.630	45.410	46.180	46.180	14,438,000
2025-06-27	45.310	48.390	44.720	47.210	47.210	22,781,801
2025-06-26	46.900	48.720	46.000	46.000	46.000	26,496,240
2025-06-25	57.670	57.690	49.920	51.400	51.400	37,012,602
2025-06-24	52.540	52.540	52.540	52.540	52.540	9,727,290
2025-06-23	40.680	44.500	40.280	43.780	43.780	14,190,500
2025-06-20	41.910	42.380	40.460	40.800	40.800	8,384,400
2025-06-19	42.710	43.870	41.310	41.530	41.530	11,539,900
2025-06-18	41.550	42.160	40.560	41.630	41.630	8,326,400
2025-06-17	40.100	42.650	39.240	42.180	42.180	14,689,400
2025-06-16	37.700	40.510	37.700	39.900	39.900	11,490,700
2025-06-13	38.700	40.360	38.010	38.540	38.540	11,675,000
2025-06-12	37.300	39.230	37.200	39.190	39.190	14,468,120
2025-06-11	36.690	37.400	36.690	37.330	37.330	5,758,200
2025-06-10	37.430	37.770	36.080	36.790	36.790	7,872,200
2025-06-09	37.880	38.330	37.320	37.800	37.800	7,370,800
2025-06-06	38.400	38.660	37.650	38.000	38.000	7,382,283
2025-06-05	38.580	39.210	37.720	38.820	38.820	9,450,941
2025-06-04	38.900	39.100	38.010	38.420	38.420	9,783,367
2025-06-03	38.010	39.330	37.920	38.900	38.900	12,413,730
2025-05-30	39.800	40.410	38.050	38.330	38.330	18,852,760
2025-05-29	35.010	41.590	35.010	41.590	41.590	22,336,359
2025-05-28	35.290	36.370	34.510	34.660	34.660	4,747,000
2025-05-27	35.400	36.270	34.430	35.000	35.000	5,170,200
2025-05-26	33.680	36.380	33.660	35.400	35.400	6,415,221
2025-05-23	34.400	35.200	33.660	33.660	33.660	2,954,100
2025-05-22	35.140	36.300	34.600	34.700	34.700	3,378,247
2025-05-21	36.160	36.780	34.730	34.950	34.950	3,809,600
2025-05-20	35.980	36.630	35.460	36.380	36.380	3,416,600
2025-05-19	34.710	36.490	34.250	35.970	35.970	4,325,600
2025-05-16	33.990	35.380	33.790	34.750	34.750	2,311,800
2025-05-15	35.010	35.010	33.900	34.010	34.010	1,955,300
2025-05-14	35.290	35.680	34.900	34.970	34.970	2,300,300
2025-05-13	36.000	36.250	35.200	35.280	35.280	2,106,100
2025-05-12	35.460	36.040	35.320	35.700	35.700	2,309,400
2025-05-09	35.960	35.960	34.800	35.180	35.180	3,086,600
2025-05-08	35.590	36.390	35.380	35.960	35.960	2,833,400
2025-05-07	35.460	36.530	34.760	35.800	35.800	4,919,720
2025-05-06	33.980	35.160	33.850	35.000	35.000	3,163,221
2025-04-30	33.470	34.000	33.150	33.700	33.700	2,844,100
2025-04-29	32.220	33.460	32.130	32.910	32.910	2,090,100

← NewerPage 6 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.