Wanma Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 43.640 | 45.750 | 43.330 | 45.120 | 45.120 | 3,232,100 |
| 2024-10-29 | 45.450 | 45.450 | 43.200 | 43.760 | 43.760 | 3,831,113 |
| 2024-10-28 | 48.000 | 48.000 | 44.600 | 45.310 | 45.310 | 4,526,800 |
| 2024-10-25 | 45.420 | 47.990 | 45.280 | 46.680 | 46.680 | 4,188,800 |
| 2024-10-24 | 45.260 | 46.100 | 44.600 | 45.250 | 45.250 | 2,680,200 |
| 2024-10-23 | 47.190 | 47.190 | 45.000 | 45.030 | 45.030 | 4,683,000 |
| 2024-10-22 | 44.840 | 47.650 | 43.700 | 47.550 | 47.550 | 7,202,700 |
| 2024-10-21 | 43.010 | 45.400 | 42.000 | 44.850 | 44.850 | 8,019,800 |
| 2024-10-18 | 41.130 | 44.000 | 40.860 | 42.730 | 42.730 | 6,524,725 |
| 2024-10-17 | 41.790 | 42.800 | 41.050 | 41.130 | 41.130 | 4,037,947 |
| 2024-10-16 | 39.100 | 41.590 | 39.030 | 40.960 | 40.960 | 3,893,900 |
| 2024-10-15 | 41.230 | 42.900 | 40.130 | 40.220 | 40.220 | 5,985,025 |
| 2024-10-14 | 40.000 | 42.000 | 37.930 | 41.900 | 41.900 | 8,577,647 |
| 2024-10-11 | 47.400 | 49.000 | 40.160 | 43.550 | 43.550 | 11,740,200 |
| 2024-10-10 | 46.000 | 53.040 | 44.660 | 49.490 | 49.490 | 13,013,310 |
| 2024-10-09 | 42.610 | 47.000 | 42.610 | 44.200 | 44.200 | 5,871,258 |
| 2024-10-08 | 46.010 | 48.200 | 41.060 | 48.200 | 48.200 | 8,648,813 |
| 2024-09-30 | 36.000 | 40.910 | 36.000 | 40.500 | 40.500 | 5,294,469 |
| 2024-09-27 | 33.210 | 34.980 | 32.930 | 34.690 | 34.690 | 2,179,756 |
| 2024-09-26 | 31.480 | 33.990 | 31.220 | 32.920 | 32.920 | 1,557,000 |
| 2024-09-25 | 31.600 | 32.230 | 31.370 | 31.440 | 31.440 | 1,028,400 |
| 2024-09-24 | 30.810 | 31.450 | 30.250 | 31.370 | 31.370 | 843,700 |
| 2024-09-23 | 30.310 | 30.850 | 30.190 | 30.640 | 30.640 | 407,200 |
| 2024-09-20 | 30.680 | 30.960 | 30.300 | 30.390 | 30.390 | 441,900 |
| 2024-09-19 | 30.300 | 30.800 | 30.000 | 30.680 | 30.680 | 527,700 |
| 2024-09-18 | 30.820 | 31.190 | 30.000 | 30.400 | 30.400 | 1,021,200 |
| 2024-09-13 | 31.150 | 32.500 | 30.710 | 31.050 | 31.050 | 1,094,537 |
| 2024-09-12 | 30.930 | 31.360 | 30.800 | 31.000 | 31.000 | 414,500 |
| 2024-09-11 | 31.550 | 31.570 | 30.800 | 30.990 | 30.990 | 421,500 |
| 2024-09-10 | 31.220 | 31.600 | 30.870 | 31.460 | 31.460 | 548,800 |
| 2024-09-09 | 30.750 | 31.500 | 30.750 | 31.030 | 31.030 | 554,326 |
| 2024-09-06 | 32.600 | 32.600 | 31.090 | 31.090 | 31.090 | 837,600 |
| 2024-09-05 | 32.300 | 32.960 | 32.150 | 32.200 | 32.200 | 629,100 |
| 2024-09-04 | 32.850 | 32.860 | 32.300 | 32.540 | 32.540 | 530,500 |
| 2024-09-03 | 32.660 | 33.000 | 32.400 | 32.830 | 32.830 | 554,500 |
| 2024-09-02 | 33.100 | 33.250 | 32.550 | 32.590 | 32.590 | 754,207 |
| 2024-08-30 | 32.150 | 33.400 | 32.150 | 32.920 | 32.920 | 1,187,422 |
| 2024-08-29 | 31.990 | 32.430 | 31.750 | 32.240 | 32.240 | 690,807 |
| 2024-08-28 | 31.930 | 32.600 | 31.840 | 32.030 | 32.030 | 661,200 |
| 2024-08-27 | 33.190 | 33.190 | 32.110 | 32.120 | 32.120 | 672,919 |
| 2024-08-26 | 33.180 | 33.400 | 32.020 | 32.660 | 32.660 | 1,199,776 |
| 2024-08-23 | 33.500 | 33.800 | 32.900 | 33.450 | 33.450 | 938,630 |
| 2024-08-22 | 33.590 | 33.810 | 32.900 | 32.950 | 32.950 | 585,500 |
| 2024-08-21 | 33.660 | 34.350 | 33.490 | 33.580 | 33.580 | 851,100 |
| 2024-08-20 | 33.800 | 34.390 | 33.510 | 33.720 | 33.490 | 801,900 |
| 2024-08-19 | 34.120 | 34.300 | 33.470 | 33.790 | 33.560 | 960,300 |
| 2024-08-16 | 34.840 | 34.900 | 33.950 | 34.310 | 34.076 | 1,164,400 |
| 2024-08-15 | 34.750 | 34.970 | 34.100 | 34.700 | 34.463 | 1,007,300 |
| 2024-08-14 | 35.000 | 35.580 | 34.430 | 34.820 | 34.583 | 1,172,200 |
| 2024-08-13 | 34.010 | 35.000 | 33.220 | 34.980 | 34.741 | 2,059,630 |
| 2024-08-12 | 33.820 | 36.800 | 33.580 | 34.930 | 34.692 | 3,023,830 |
| 2024-08-09 | 33.050 | 34.480 | 33.050 | 33.820 | 33.589 | 1,331,897 |
| 2024-08-08 | 32.920 | 33.170 | 32.290 | 32.990 | 32.765 | 843,800 |
| 2024-08-07 | 31.740 | 33.470 | 31.650 | 32.760 | 32.537 | 1,017,825 |
| 2024-08-06 | 31.500 | 31.860 | 31.000 | 31.580 | 31.365 | 535,128 |
| 2024-08-05 | 31.900 | 32.120 | 30.590 | 31.030 | 30.818 | 649,800 |
| 2024-08-02 | 32.680 | 32.800 | 31.790 | 31.900 | 31.682 | 827,900 |
| 2024-08-01 | 32.450 | 32.880 | 32.310 | 32.690 | 32.467 | 752,000 |
| 2024-07-31 | 31.500 | 32.480 | 31.060 | 32.370 | 32.149 | 882,200 |
| 2024-07-30 | 31.520 | 31.850 | 31.010 | 31.250 | 31.037 | 570,100 |
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.