Wuhan Guide Infrared Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 5.760 | 6.100 | 5.760 | 6.060 | 6.011 | 33,718,782 |
| 2024-07-25 | 5.830 | 5.860 | 5.720 | 5.760 | 5.714 | 16,891,474 |
| 2024-07-24 | 5.850 | 5.960 | 5.810 | 5.820 | 5.773 | 20,671,503 |
| 2024-07-23 | 6.060 | 6.080 | 5.840 | 5.860 | 5.813 | 20,595,143 |
| 2024-07-22 | 6.080 | 6.150 | 5.970 | 6.100 | 6.051 | 21,224,841 |
| 2024-07-19 | 5.940 | 6.130 | 5.880 | 6.060 | 6.011 | 22,298,709 |
| 2024-07-18 | 5.960 | 5.970 | 5.780 | 5.910 | 5.862 | 22,807,482 |
| 2024-07-17 | 6.130 | 6.150 | 5.970 | 5.980 | 5.932 | 28,730,440 |
| 2024-07-16 | 5.970 | 6.160 | 5.910 | 6.130 | 6.081 | 26,489,003 |
| 2024-07-15 | 6.150 | 6.200 | 5.940 | 5.980 | 5.932 | 32,267,087 |
| 2024-07-12 | 6.010 | 6.230 | 5.950 | 6.190 | 6.140 | 47,085,140 |
| 2024-07-11 | 5.750 | 6.000 | 5.720 | 5.970 | 5.922 | 36,254,484 |
| 2024-07-10 | 5.670 | 5.720 | 5.560 | 5.660 | 5.614 | 19,632,649 |
| 2024-07-09 | 5.590 | 5.780 | 5.540 | 5.740 | 5.694 | 20,721,129 |
| 2024-07-08 | 5.810 | 5.900 | 5.580 | 5.590 | 5.545 | 16,840,769 |
| 2024-07-05 | 5.700 | 5.730 | 5.590 | 5.710 | 5.664 | 17,180,514 |
| 2024-07-04 | 5.850 | 5.890 | 5.710 | 5.710 | 5.664 | 15,518,139 |
| 2024-07-03 | 5.900 | 5.930 | 5.830 | 5.850 | 5.803 | 14,203,613 |
| 2024-07-02 | 6.020 | 6.060 | 5.910 | 5.930 | 5.882 | 17,119,008 |
| 2024-07-01 | 5.930 | 6.000 | 5.820 | 5.920 | 5.872 | 17,395,597 |
| 2024-06-28 | 5.860 | 6.020 | 5.850 | 5.890 | 5.842 | 18,110,955 |
| 2024-06-27 | 6.010 | 6.010 | 5.840 | 5.850 | 5.803 | 15,720,142 |
| 2024-06-26 | 5.830 | 6.020 | 5.760 | 6.000 | 5.952 | 19,441,252 |
| 2024-06-25 | 5.930 | 6.020 | 5.750 | 5.830 | 5.783 | 22,941,053 |
| 2024-06-24 | 6.170 | 6.220 | 5.920 | 5.940 | 5.892 | 26,090,220 |
| 2024-06-21 | 6.250 | 6.290 | 6.150 | 6.210 | 6.160 | 14,494,247 |
| 2024-06-20 | 6.410 | 6.420 | 6.250 | 6.250 | 6.200 | 18,411,746 |
| 2024-06-19 | 6.560 | 6.580 | 6.420 | 6.430 | 6.378 | 13,614,226 |
| 2024-06-18 | 6.450 | 6.570 | 6.420 | 6.550 | 6.497 | 20,573,405 |
| 2024-06-17 | 6.400 | 6.460 | 6.350 | 6.430 | 6.378 | 19,623,999 |
| 2024-06-14 | 6.420 | 6.440 | 6.280 | 6.400 | 6.348 | 21,480,189 |
| 2024-06-13 | 6.460 | 6.520 | 6.400 | 6.450 | 6.398 | 14,951,001 |
| 2024-06-12 | 6.460 | 6.570 | 6.450 | 6.460 | 6.408 | 14,206,117 |
| 2024-06-11 | 6.280 | 6.480 | 6.260 | 6.460 | 6.408 | 20,291,606 |
| 2024-06-07 | 6.370 | 6.450 | 6.270 | 6.350 | 6.299 | 16,817,522 |
| 2024-06-06 | 6.580 | 6.630 | 6.320 | 6.330 | 6.279 | 29,987,343 |
| 2024-06-05 | 6.440 | 6.820 | 6.400 | 6.580 | 6.527 | 42,280,511 |
| 2024-06-04 | 6.440 | 6.460 | 6.330 | 6.440 | 6.388 | 19,367,625 |
| 2024-06-03 | 6.600 | 6.620 | 6.410 | 6.460 | 6.408 | 19,901,387 |
| 2024-05-31 | 6.520 | 6.620 | 6.520 | 6.550 | 6.497 | 19,466,292 |
| 2024-05-30 | 6.420 | 6.540 | 6.330 | 6.500 | 6.448 | 16,261,475 |
| 2024-05-29 | 6.460 | 6.560 | 6.400 | 6.460 | 6.408 | 15,706,590 |
| 2024-05-28 | 6.490 | 6.580 | 6.400 | 6.450 | 6.398 | 15,586,414 |
| 2024-05-27 | 6.470 | 6.530 | 6.320 | 6.490 | 6.438 | 20,560,986 |
| 2024-05-24 | 6.660 | 6.710 | 6.460 | 6.480 | 6.428 | 22,869,383 |
| 2024-05-23 | 6.830 | 6.840 | 6.680 | 6.690 | 6.622 | 18,241,272 |
| 2024-05-22 | 6.860 | 6.870 | 6.770 | 6.830 | 6.761 | 13,786,942 |
| 2024-05-21 | 6.940 | 6.980 | 6.810 | 6.860 | 6.790 | 14,674,853 |
| 2024-05-20 | 6.850 | 7.060 | 6.830 | 6.930 | 6.860 | 28,432,679 |
| 2024-05-17 | 6.700 | 6.850 | 6.680 | 6.840 | 6.771 | 21,110,727 |
| 2024-05-16 | 6.750 | 6.820 | 6.680 | 6.700 | 6.632 | 16,060,166 |
| 2024-05-15 | 6.830 | 6.880 | 6.710 | 6.720 | 6.652 | 18,045,444 |
| 2024-05-14 | 6.900 | 6.970 | 6.820 | 6.820 | 6.751 | 19,749,489 |
| 2024-05-13 | 6.940 | 7.000 | 6.800 | 6.900 | 6.830 | 20,651,858 |
| 2024-05-10 | 7.100 | 7.110 | 6.950 | 6.980 | 6.909 | 21,204,688 |
| 2024-05-09 | 6.920 | 7.110 | 6.900 | 7.070 | 6.998 | 26,366,846 |
| 2024-05-08 | 7.030 | 7.050 | 6.900 | 6.910 | 6.840 | 21,033,891 |
| 2024-05-07 | 7.020 | 7.120 | 6.950 | 7.050 | 6.978 | 25,635,430 |
| 2024-05-06 | 7.040 | 7.130 | 7.000 | 7.020 | 6.949 | 27,620,385 |
| 2024-04-30 | 7.090 | 7.150 | 6.950 | 7.010 | 6.939 | 28,445,894 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-22 | 0.1000 CNY |
| 2024-05-24 | 0.0140 CNY |
| 2023-06-20 | 0.1690 CNY |
| 2022-05-26 | 0.4900 CNY |
| 2021-06-01 | 0.3500 CNY |
| 2020-06-02 | 0.3400 CNY |
| 2019-05-08 | 0.0450 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.