Wuhan Guide Infrared Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 6.940 | 7.120 | 6.860 | 7.100 | 7.028 | 45,722,995 |
| 2024-04-26 | 6.800 | 7.050 | 6.780 | 7.010 | 6.939 | 34,720,508 |
| 2024-04-25 | 6.760 | 6.910 | 6.710 | 6.840 | 6.771 | 30,009,017 |
| 2024-04-24 | 6.600 | 6.830 | 6.600 | 6.800 | 6.731 | 36,651,927 |
| 2024-04-23 | 6.560 | 6.700 | 6.550 | 6.600 | 6.533 | 25,669,443 |
| 2024-04-22 | 6.750 | 6.840 | 6.520 | 6.630 | 6.563 | 38,919,969 |
| 2024-04-19 | 6.610 | 6.700 | 6.550 | 6.620 | 6.553 | 26,026,746 |
| 2024-04-18 | 6.640 | 6.780 | 6.510 | 6.650 | 6.583 | 29,789,390 |
| 2024-04-17 | 6.320 | 6.640 | 6.320 | 6.620 | 6.553 | 42,293,211 |
| 2024-04-16 | 6.700 | 6.700 | 6.240 | 6.260 | 6.196 | 55,269,194 |
| 2024-04-15 | 6.860 | 7.000 | 6.760 | 6.880 | 6.810 | 32,636,945 |
| 2024-04-12 | 6.860 | 6.970 | 6.840 | 6.860 | 6.790 | 20,563,188 |
| 2024-04-11 | 6.870 | 7.000 | 6.850 | 6.880 | 6.810 | 22,322,154 |
| 2024-04-10 | 7.040 | 7.060 | 6.830 | 6.910 | 6.840 | 29,045,966 |
| 2024-04-09 | 7.030 | 7.170 | 7.010 | 7.090 | 7.018 | 21,735,255 |
| 2024-04-08 | 7.150 | 7.200 | 7.010 | 7.010 | 6.939 | 26,809,171 |
| 2024-04-03 | 7.270 | 7.290 | 7.100 | 7.200 | 7.127 | 30,087,046 |
| 2024-04-02 | 7.380 | 7.400 | 7.230 | 7.270 | 7.196 | 33,462,910 |
| 2024-04-01 | 7.250 | 7.450 | 7.230 | 7.410 | 7.335 | 47,832,814 |
| 2024-03-29 | 7.260 | 7.310 | 7.140 | 7.230 | 7.157 | 21,689,452 |
| 2024-03-28 | 6.920 | 7.370 | 6.920 | 7.250 | 7.176 | 65,192,104 |
| 2024-03-27 | 7.230 | 7.230 | 6.900 | 6.920 | 6.850 | 47,670,916 |
| 2024-03-26 | 7.320 | 7.400 | 7.150 | 7.230 | 7.157 | 47,568,162 |
| 2024-03-25 | 7.600 | 7.680 | 7.340 | 7.350 | 7.275 | 50,414,708 |
| 2024-03-22 | 7.810 | 7.870 | 7.560 | 7.600 | 7.523 | 77,380,488 |
| 2024-03-21 | 7.950 | 8.030 | 7.810 | 7.850 | 7.770 | 76,596,077 |
| 2024-03-20 | 7.950 | 8.070 | 7.780 | 7.910 | 7.830 | 107,471,956 |
| 2024-03-19 | 7.760 | 8.440 | 7.640 | 8.070 | 7.988 | 193,763,013 |
| 2024-03-18 | 7.590 | 7.770 | 7.520 | 7.690 | 7.612 | 104,323,962 |
| 2024-03-15 | 7.390 | 7.580 | 7.330 | 7.500 | 7.424 | 99,898,943 |
| 2024-03-14 | 7.800 | 7.870 | 7.310 | 7.440 | 7.365 | 165,297,304 |
| 2024-03-13 | 8.230 | 8.420 | 7.850 | 8.010 | 7.929 | 231,362,743 |
| 2024-03-12 | 8.250 | 8.250 | 7.930 | 8.250 | 8.166 | 211,045,712 |
| 2024-03-11 | 7.500 | 7.500 | 7.500 | 7.500 | 7.424 | 19,053,446 |
| 2024-03-08 | 6.440 | 6.820 | 6.330 | 6.820 | 6.751 | 65,449,861 |
| 2024-03-07 | 6.350 | 6.420 | 6.200 | 6.200 | 6.137 | 23,101,301 |
| 2024-03-06 | 6.380 | 6.420 | 6.210 | 6.330 | 6.266 | 22,459,590 |
| 2024-03-05 | 6.390 | 6.500 | 6.320 | 6.400 | 6.335 | 23,211,025 |
| 2024-03-04 | 6.450 | 6.500 | 6.320 | 6.390 | 6.325 | 21,805,657 |
| 2024-03-01 | 6.340 | 6.480 | 6.300 | 6.430 | 6.365 | 26,359,860 |
| 2024-02-29 | 6.080 | 6.340 | 6.040 | 6.310 | 6.246 | 26,302,665 |
| 2024-02-28 | 6.390 | 6.510 | 6.090 | 6.100 | 6.038 | 35,566,184 |
| 2024-02-27 | 6.200 | 6.390 | 6.140 | 6.390 | 6.325 | 24,197,586 |
| 2024-02-26 | 6.100 | 6.300 | 6.050 | 6.220 | 6.157 | 30,961,112 |
| 2024-02-23 | 6.080 | 6.090 | 5.920 | 6.070 | 6.008 | 28,425,842 |
| 2024-02-22 | 5.990 | 6.090 | 5.960 | 6.050 | 5.989 | 18,069,848 |
| 2024-02-21 | 5.910 | 6.150 | 5.840 | 6.000 | 5.939 | 26,448,868 |
| 2024-02-20 | 5.940 | 5.990 | 5.860 | 5.960 | 5.900 | 21,295,859 |
| 2024-02-19 | 6.300 | 6.300 | 5.900 | 5.990 | 5.929 | 41,589,244 |
| 2024-02-08 | 5.860 | 6.350 | 5.850 | 6.150 | 6.088 | 54,218,125 |
| 2024-02-07 | 5.410 | 5.860 | 5.390 | 5.860 | 5.801 | 58,233,860 |
| 2024-02-06 | 4.860 | 5.360 | 4.810 | 5.330 | 5.276 | 41,664,101 |
| 2024-02-05 | 5.100 | 5.170 | 4.650 | 4.870 | 4.821 | 44,080,137 |
| 2024-02-02 | 5.430 | 5.510 | 4.980 | 5.150 | 5.098 | 26,692,771 |
| 2024-02-01 | 5.390 | 5.530 | 5.300 | 5.440 | 5.385 | 24,105,914 |
| 2024-01-31 | 5.720 | 5.720 | 5.380 | 5.390 | 5.335 | 34,371,116 |
| 2024-01-30 | 6.030 | 6.100 | 5.890 | 5.890 | 5.830 | 12,175,203 |
| 2024-01-29 | 6.210 | 6.290 | 6.050 | 6.060 | 5.999 | 14,624,549 |
| 2024-01-26 | 6.300 | 6.320 | 6.190 | 6.220 | 6.157 | 12,340,626 |
| 2024-01-25 | 6.120 | 6.320 | 6.070 | 6.310 | 6.246 | 17,117,373 |
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.