Wanma Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	32.960	33.170	32.290	32.470	32.470	1,583,100
2025-04-25	32.340	33.650	32.310	32.980	32.980	2,655,100
2025-04-24	33.190	33.220	32.120	32.280	32.280	2,434,600
2025-04-23	32.700	33.690	32.610	33.290	33.290	3,061,100
2025-04-22	32.890	33.250	32.390	32.560	32.560	2,777,000
2025-04-21	32.960	33.700	32.600	33.360	33.360	2,648,900
2025-04-18	32.980	33.280	32.310	32.700	32.700	1,913,400
2025-04-17	32.770	33.600	32.600	33.000	33.000	2,124,100
2025-04-16	34.070	34.160	32.680	32.980	32.980	2,266,100
2025-04-15	34.590	34.980	33.700	34.020	34.020	2,288,800
2025-04-14	34.000	34.500	33.880	34.300	34.300	2,074,100
2025-04-11	32.740	33.880	32.740	33.700	33.700	2,115,300
2025-04-10	33.800	34.510	32.820	33.350	33.350	3,140,500
2025-04-09	31.000	33.200	29.000	32.800	32.800	3,446,500
2025-04-08	31.440	32.860	31.200	31.890	31.890	3,113,600
2025-04-07	34.110	35.880	30.320	30.990	30.990	4,235,300
2025-04-03	38.380	38.930	37.370	37.900	37.900	1,893,200
2025-04-02	39.010	39.390	38.500	38.840	38.840	1,642,500
2025-04-01	38.900	39.180	38.380	38.810	38.810	1,765,300
2025-03-31	38.370	38.580	37.650	38.380	38.380	1,997,200
2025-03-28	38.880	39.090	38.370	38.570	38.570	1,528,800
2025-03-27	38.880	39.110	37.610	38.670	38.670	2,387,200
2025-03-26	38.900	39.580	38.660	38.880	38.880	1,839,300
2025-03-25	39.050	39.680	38.260	38.300	38.300	2,079,300
2025-03-24	40.510	40.880	38.840	39.500	39.500	4,070,300
2025-03-21	40.900	42.800	39.350	41.950	41.950	6,915,579
2025-03-20	40.400	41.530	40.090	40.580	40.580	2,829,800
2025-03-19	40.990	41.500	40.380	40.660	40.660	3,813,600
2025-03-18	42.240	42.590	40.500	41.190	41.190	5,622,600
2025-03-17	43.920	44.030	42.300	42.440	42.440	5,341,064
2025-03-14	42.610	45.990	41.600	43.950	43.950	6,903,500
2025-03-13	43.400	44.260	41.800	42.490	42.490	4,447,668
2025-03-12	42.500	43.930	42.500	43.580	43.580	4,408,289
2025-03-11	43.560	43.650	42.000	42.430	42.430	4,459,568
2025-03-10	43.400	44.200	43.110	43.990	43.990	3,516,200
2025-03-07	43.940	45.370	43.030	43.450	43.450	7,196,600
2025-03-06	46.860	48.850	44.590	44.720	44.720	11,451,620
2025-03-05	44.310	45.790	43.700	45.680	45.680	8,006,753
2025-03-04	42.830	45.550	42.500	44.300	44.300	6,039,100
2025-03-03	42.810	45.010	42.260	42.830	42.830	4,709,844
2025-02-28	45.000	45.550	42.400	42.740	42.740	5,839,200
2025-02-27	44.300	46.000	43.320	44.710	44.710	8,184,600
2025-02-26	43.480	44.790	42.650	43.920	43.920	5,709,100
2025-02-25	42.290	44.390	42.290	43.480	43.480	5,996,903
2025-02-24	42.250	44.420	41.600	44.180	44.180	9,005,029
2025-02-21	41.990	43.600	40.810	43.170	43.170	8,720,244
2025-02-20	41.100	41.660	40.520	40.910	40.910	3,491,259
2025-02-19	39.730	40.650	39.480	40.610	40.610	3,565,330
2025-02-18	41.020	41.490	38.640	39.050	39.050	5,123,391
2025-02-17	41.200	42.860	41.000	41.520	41.520	5,077,200
2025-02-14	41.320	42.150	41.000	41.200	41.200	4,502,800
2025-02-13	43.490	43.500	40.920	41.040	41.040	6,525,621
2025-02-12	42.500	44.090	42.000	43.260	43.260	7,153,654
2025-02-11	42.900	45.180	41.610	43.500	43.500	10,966,620
2025-02-10	39.420	43.400	39.420	42.230	42.230	8,360,840
2025-02-07	40.000	42.000	38.870	39.470	39.470	7,713,021
2025-02-06	37.100	39.880	36.650	39.160	39.160	4,163,453
2025-02-05	37.000	37.400	35.600	37.180	37.180	2,420,600
2025-01-27	35.250	37.250	35.100	36.600	36.600	2,675,000
2025-01-24	34.780	35.380	34.080	35.310	35.310	1,237,500

← NewerPage 7 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.