Wanma Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 25.030 | 25.800 | 23.430 | 25.640 | 25.640 | 3,054,300 |
| 2026-10-22 | 25.760 | 26.460 | 25.140 | 25.210 | 25.210 | 2,320,800 |
| 2026-10-21 | 25.780 | 26.530 | 25.600 | 25.680 | 25.680 | 1,815,200 |
| 2026-10-20 | 24.610 | 26.120 | 24.610 | 25.780 | 25.780 | 2,759,400 |
| 2026-10-19 | 23.980 | 25.060 | 23.930 | 24.830 | 24.830 | 1,986,500 |
| 2026-10-16 | 24.280 | 24.980 | 23.860 | 24.260 | 24.260 | 2,348,604 |
| 2026-10-15 | 24.030 | 24.820 | 23.750 | 23.840 | 23.840 | 1,832,504 |
| 2026-10-14 | 25.770 | 25.770 | 24.530 | 24.690 | 24.690 | 1,567,700 |
| 2026-10-13 | 25.130 | 25.590 | 24.180 | 25.310 | 25.310 | 2,039,300 |
| 2026-10-12 | 25.750 | 25.970 | 25.160 | 25.440 | 25.440 | 1,654,200 |
| 2026-10-09 | 25.880 | 25.880 | 24.230 | 25.790 | 25.790 | 2,569,503 |
| 2026-10-08 | 26.710 | 26.800 | 25.600 | 25.800 | 25.800 | 1,693,300 |
| 2026-09-30 | 27.280 | 27.290 | 26.490 | 26.540 | 26.540 | 1,767,799 |
| 2026-09-29 | 26.620 | 27.530 | 26.180 | 27.130 | 27.130 | 2,368,900 |
| 2026-09-28 | 27.520 | 27.740 | 26.230 | 26.520 | 26.520 | 2,627,564 |
| 2026-09-24 | 28.300 | 28.480 | 27.660 | 27.720 | 27.720 | 1,487,500 |
| 2026-09-23 | 28.700 | 28.700 | 28.110 | 28.270 | 28.270 | 2,448,456 |
| 2026-09-22 | 28.530 | 28.900 | 28.110 | 28.730 | 28.730 | 4,068,100 |
| 2026-09-21 | 27.170 | 28.160 | 27.170 | 28.110 | 28.110 | 4,121,261 |
| 2026-09-18 | 26.100 | 27.760 | 25.980 | 27.130 | 27.130 | 3,798,502 |
| 2026-09-17 | 25.460 | 26.300 | 25.410 | 25.950 | 25.950 | 1,573,900 |
| 2026-09-16 | 25.390 | 25.850 | 25.110 | 25.760 | 25.760 | 1,533,300 |
| 2026-09-15 | 25.630 | 25.880 | 25.360 | 25.380 | 25.380 | 1,420,600 |
| 2026-09-14 | 25.600 | 26.100 | 25.480 | 25.740 | 25.740 | 1,596,400 |
| 2026-09-11 | 25.950 | 26.270 | 25.460 | 25.880 | 25.880 | 2,119,900 |
| 2026-09-10 | 26.630 | 26.630 | 26.060 | 26.110 | 26.110 | 1,851,702 |
| 2026-09-09 | 26.510 | 27.480 | 26.510 | 26.680 | 26.680 | 3,141,700 |
| 2026-09-08 | 26.820 | 27.180 | 26.500 | 26.570 | 26.570 | 2,114,700 |
| 2026-09-07 | 27.000 | 27.400 | 26.640 | 26.820 | 26.820 | 2,690,900 |
| 2026-09-04 | 27.680 | 28.080 | 27.020 | 27.170 | 27.170 | 4,201,090 |
| 2026-09-03 | 27.340 | 27.340 | 26.640 | 26.850 | 26.850 | 2,453,200 |
| 2026-09-02 | 26.770 | 27.180 | 26.700 | 26.940 | 26.940 | 2,331,800 |
| 2026-09-01 | 26.800 | 27.540 | 26.620 | 27.290 | 27.290 | 3,042,449 |
| 2026-08-31 | 25.960 | 26.980 | 25.780 | 26.930 | 26.930 | 2,642,000 |
| 2026-08-28 | 26.410 | 26.920 | 26.270 | 26.270 | 26.270 | 2,609,600 |
| 2026-08-27 | 26.580 | 26.830 | 26.330 | 26.680 | 26.680 | 3,239,509 |
| 2026-08-26 | 26.660 | 27.280 | 26.250 | 26.590 | 26.590 | 4,774,100 |
| 2026-08-25 | 24.000 | 26.640 | 24.000 | 26.410 | 26.410 | 6,549,599 |
| 2026-08-24 | 25.260 | 26.710 | 24.670 | 24.970 | 24.970 | 4,895,458 |
| 2026-08-21 | 24.600 | 25.110 | 24.470 | 24.870 | 24.870 | 2,168,000 |
| 2026-08-20 | 24.760 | 25.270 | 24.550 | 25.000 | 25.000 | 1,989,900 |
| 2026-08-19 | 25.510 | 25.940 | 24.380 | 24.500 | 24.500 | 2,569,100 |
| 2026-08-18 | 26.150 | 26.230 | 25.540 | 25.910 | 25.910 | 2,383,900 |
| 2026-08-17 | 25.910 | 26.390 | 25.700 | 26.320 | 26.320 | 2,977,553 |
| 2026-08-14 | 26.280 | 26.400 | 25.750 | 26.140 | 26.140 | 2,819,300 |
| 2026-08-13 | 26.280 | 26.980 | 26.020 | 26.130 | 26.130 | 4,766,900 |
| 2026-08-12 | 25.680 | 26.240 | 25.480 | 26.130 | 26.130 | 4,308,400 |
| 2026-08-11 | 26.390 | 26.860 | 25.300 | 26.080 | 26.080 | 6,144,149 |
| 2026-08-10 | 25.720 | 25.770 | 24.970 | 25.600 | 25.600 | 2,832,646 |
| 2026-08-07 | 26.280 | 26.310 | 25.030 | 25.580 | 25.580 | 4,682,350 |
| 2026-08-06 | 25.620 | 26.620 | 25.580 | 26.200 | 26.200 | 6,992,710 |
| 2026-08-05 | 27.000 | 28.390 | 26.000 | 26.360 | 26.360 | 9,431,356 |
| 2026-08-04 | 25.090 | 25.550 | 24.710 | 25.430 | 25.430 | 2,783,503 |
| 2026-08-03 | 24.000 | 24.970 | 24.000 | 24.810 | 24.810 | 3,478,000 |
| 2026-07-31 | 23.680 | 24.540 | 23.680 | 24.100 | 24.100 | 2,869,600 |
| 2026-07-30 | 24.020 | 24.300 | 23.320 | 23.490 | 23.490 | 2,418,300 |
| 2026-07-29 | 23.600 | 24.260 | 23.400 | 24.080 | 24.080 | 2,751,700 |
| 2026-07-28 | 23.300 | 24.120 | 23.300 | 23.500 | 23.500 | 1,986,700 |
| 2026-07-27 | 22.560 | 23.750 | 22.000 | 23.630 | 23.630 | 2,761,300 |
| 2026-07-24 | 22.990 | 23.230 | 22.430 | 22.560 | 22.560 | 2,307,200 |
Page 1 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.