Wanma Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 35.170 | 35.790 | 34.640 | 34.650 | 34.650 | 1,323,440 |
| 2025-01-22 | 34.680 | 35.570 | 34.400 | 34.900 | 34.900 | 1,574,600 |
| 2025-01-21 | 34.830 | 34.830 | 33.930 | 34.710 | 34.710 | 872,600 |
| 2025-01-20 | 34.800 | 35.100 | 34.050 | 34.500 | 34.500 | 990,900 |
| 2025-01-17 | 34.290 | 34.800 | 33.770 | 34.400 | 34.400 | 941,200 |
| 2025-01-16 | 34.670 | 35.340 | 34.280 | 34.290 | 34.290 | 1,460,260 |
| 2025-01-15 | 35.290 | 35.480 | 34.580 | 34.680 | 34.680 | 1,301,014 |
| 2025-01-14 | 34.150 | 35.600 | 33.980 | 35.490 | 35.490 | 2,332,400 |
| 2025-01-13 | 33.860 | 35.300 | 32.780 | 34.150 | 34.150 | 2,293,921 |
| 2025-01-10 | 33.580 | 35.910 | 33.020 | 34.550 | 34.550 | 2,633,700 |
| 2025-01-09 | 32.830 | 33.700 | 32.730 | 33.580 | 33.580 | 1,210,400 |
| 2025-01-08 | 33.380 | 33.450 | 32.070 | 33.050 | 33.050 | 1,348,900 |
| 2025-01-07 | 32.790 | 33.600 | 32.100 | 33.510 | 33.510 | 1,631,300 |
| 2025-01-06 | 32.440 | 32.970 | 31.500 | 32.100 | 32.100 | 918,000 |
| 2025-01-03 | 33.710 | 34.260 | 32.400 | 32.440 | 32.440 | 1,408,200 |
| 2025-01-02 | 34.430 | 35.080 | 33.300 | 33.720 | 33.720 | 1,317,600 |
| 2024-12-31 | 35.800 | 36.020 | 34.020 | 34.460 | 34.460 | 2,157,683 |
| 2024-12-30 | 36.000 | 36.380 | 34.800 | 35.750 | 35.750 | 2,714,500 |
| 2024-12-27 | 37.370 | 37.500 | 36.250 | 36.380 | 36.380 | 1,475,100 |
| 2024-12-26 | 36.300 | 37.650 | 36.300 | 37.060 | 37.060 | 1,630,800 |
| 2024-12-25 | 38.250 | 38.490 | 36.450 | 36.600 | 36.600 | 2,357,600 |
| 2024-12-24 | 38.030 | 38.960 | 37.770 | 38.460 | 38.460 | 1,495,200 |
| 2024-12-23 | 39.880 | 40.560 | 37.900 | 37.930 | 37.930 | 2,517,300 |
| 2024-12-20 | 38.030 | 40.900 | 37.600 | 40.300 | 40.300 | 4,559,400 |
| 2024-12-19 | 37.790 | 38.360 | 37.150 | 37.750 | 37.750 | 1,822,800 |
| 2024-12-18 | 38.340 | 38.860 | 37.520 | 38.000 | 38.000 | 1,420,200 |
| 2024-12-17 | 38.900 | 39.180 | 37.870 | 37.910 | 37.910 | 1,491,700 |
| 2024-12-16 | 40.200 | 40.450 | 38.600 | 38.740 | 38.740 | 1,914,700 |
| 2024-12-13 | 40.410 | 41.100 | 39.710 | 40.210 | 40.210 | 2,322,000 |
| 2024-12-12 | 39.500 | 40.800 | 39.020 | 40.800 | 40.800 | 3,200,850 |
| 2024-12-11 | 38.960 | 39.300 | 38.650 | 39.250 | 39.250 | 1,383,900 |
| 2024-12-10 | 40.000 | 40.450 | 38.680 | 38.760 | 38.760 | 1,658,200 |
| 2024-12-09 | 39.160 | 39.580 | 38.450 | 38.800 | 38.800 | 1,229,800 |
| 2024-12-06 | 39.450 | 39.600 | 38.300 | 39.060 | 39.060 | 1,448,800 |
| 2024-12-05 | 38.640 | 39.360 | 38.220 | 38.770 | 38.770 | 1,351,600 |
| 2024-12-04 | 39.280 | 39.280 | 38.180 | 38.360 | 38.360 | 1,466,200 |
| 2024-12-03 | 39.880 | 39.940 | 38.500 | 39.000 | 39.000 | 2,149,800 |
| 2024-12-02 | 39.660 | 40.350 | 38.750 | 39.620 | 39.620 | 3,113,400 |
| 2024-11-29 | 37.520 | 39.720 | 37.470 | 38.890 | 38.890 | 4,513,900 |
| 2024-11-28 | 37.740 | 37.960 | 36.930 | 37.140 | 37.140 | 2,219,600 |
| 2024-11-27 | 35.880 | 37.810 | 34.680 | 37.650 | 37.650 | 3,679,046 |
| 2024-11-26 | 35.990 | 37.140 | 35.300 | 35.670 | 35.670 | 2,178,000 |
| 2024-11-25 | 36.710 | 37.200 | 34.980 | 35.990 | 35.990 | 3,625,346 |
| 2024-11-22 | 38.480 | 39.060 | 36.800 | 36.820 | 36.820 | 2,394,000 |
| 2024-11-21 | 39.570 | 39.570 | 38.090 | 38.590 | 38.590 | 2,676,600 |
| 2024-11-20 | 39.430 | 40.000 | 39.070 | 39.740 | 39.740 | 1,905,300 |
| 2024-11-19 | 39.040 | 39.570 | 37.570 | 39.430 | 39.430 | 3,271,211 |
| 2024-11-18 | 42.700 | 42.750 | 38.660 | 38.850 | 38.850 | 3,974,813 |
| 2024-11-15 | 42.870 | 44.720 | 42.000 | 42.750 | 42.750 | 4,499,340 |
| 2024-11-14 | 44.320 | 44.650 | 42.700 | 42.860 | 42.860 | 2,882,600 |
| 2024-11-13 | 45.000 | 46.070 | 44.170 | 44.650 | 44.650 | 3,665,573 |
| 2024-11-12 | 46.500 | 47.100 | 44.560 | 45.150 | 45.150 | 4,783,700 |
| 2024-11-11 | 44.500 | 45.890 | 43.700 | 45.790 | 45.790 | 4,338,700 |
| 2024-11-08 | 45.600 | 46.400 | 44.500 | 44.500 | 44.500 | 4,338,133 |
| 2024-11-07 | 45.960 | 45.960 | 44.330 | 45.440 | 45.440 | 3,787,200 |
| 2024-11-06 | 47.300 | 48.600 | 45.820 | 45.960 | 45.960 | 5,140,000 |
| 2024-11-05 | 48.120 | 48.180 | 46.510 | 47.860 | 47.860 | 5,669,400 |
| 2024-11-04 | 48.890 | 51.510 | 47.000 | 48.150 | 48.150 | 7,454,300 |
| 2024-11-01 | 46.950 | 48.480 | 44.600 | 47.200 | 47.200 | 5,346,230 |
| 2024-10-31 | 45.110 | 48.100 | 44.150 | 47.630 | 47.630 | 6,230,400 |
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.