Wuhan Guide Infrared Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-24	6.090	6.130	5.890	6.100	6.038	15,057,111
2024-01-23	5.950	6.080	5.850	6.040	5.979	18,138,630
2024-01-22	6.360	6.360	5.900	5.950	5.890	24,543,470
2024-01-19	6.400	6.440	6.330	6.360	6.295	11,259,073
2024-01-18	6.410	6.450	6.200	6.390	6.325	21,417,974
2024-01-17	6.620	6.640	6.450	6.450	6.385	12,967,304
2024-01-16	6.750	6.750	6.520	6.650	6.583	19,266,631
2024-01-15	6.800	6.890	6.740	6.750	6.682	11,736,516
2024-01-12	6.860	6.870	6.780	6.800	6.731	11,644,438
2024-01-11	6.740	6.870	6.700	6.860	6.790	14,060,580
2024-01-10	6.740	6.830	6.630	6.720	6.652	12,092,928
2024-01-09	6.740	6.890	6.730	6.770	6.701	14,748,013
2024-01-08	6.980	6.990	6.720	6.730	6.662	24,000,483
2024-01-05	7.150	7.170	6.990	7.020	6.949	14,669,753
2024-01-04	7.250	7.250	7.110	7.160	7.087	15,956,728
2024-01-03	7.230	7.300	7.190	7.270	7.196	18,042,413
2024-01-02	7.340	7.400	7.260	7.260	7.186	16,629,785
2023-12-29	7.200	7.320	7.160	7.300	7.226	17,197,288
2023-12-28	7.250	7.260	7.090	7.210	7.137	18,837,078
2023-12-27	7.000	7.210	6.940	7.130	7.058	17,157,194
2023-12-26	7.150	7.170	6.960	7.000	6.929	13,415,288
2023-12-25	7.100	7.280	7.100	7.160	7.087	21,981,708
2023-12-22	7.010	7.150	6.960	7.090	7.018	21,099,832
2023-12-21	6.980	7.030	6.860	6.990	6.919	13,812,870
2023-12-20	7.070	7.100	6.990	7.000	6.929	10,939,774
2023-12-19	7.080	7.100	7.020	7.060	6.988	11,729,500
2023-12-18	7.250	7.270	7.040	7.060	6.988	21,449,396
2023-12-15	7.380	7.400	7.260	7.280	7.206	12,003,568
2023-12-14	7.400	7.490	7.350	7.360	7.285	9,156,933
2023-12-13	7.440	7.530	7.400	7.410	7.335	12,173,205
2023-12-12	7.430	7.490	7.370	7.450	7.374	16,803,695
2023-12-11	7.490	7.490	7.180	7.430	7.355	35,619,873
2023-12-08	7.340	7.570	7.320	7.500	7.424	40,332,974
2023-12-07	7.370	7.410	7.300	7.340	7.266	19,575,378
2023-12-06	7.440	7.500	7.360	7.370	7.295	20,181,523
2023-12-05	7.630	7.650	7.450	7.450	7.374	16,385,286
2023-12-04	7.670	7.700	7.600	7.650	7.572	18,195,016
2023-12-01	7.720	7.760	7.610	7.670	7.592	16,027,347
2023-11-30	7.830	7.920	7.690	7.760	7.681	18,742,747
2023-11-29	7.840	7.900	7.810	7.850	7.770	11,130,605
2023-11-28	7.760	7.850	7.750	7.840	7.760	10,721,966
2023-11-27	7.750	7.820	7.690	7.780	7.701	14,295,806
2023-11-24	7.910	7.930	7.750	7.790	7.711	10,155,245
2023-11-23	7.820	7.930	7.800	7.900	7.820	8,838,455
2023-11-22	7.960	7.970	7.820	7.820	7.741	12,944,135
2023-11-21	8.040	8.080	7.930	7.940	7.859	15,760,214
2023-11-20	8.010	8.080	7.980	8.040	7.958	12,554,559
2023-11-17	7.990	8.060	7.980	8.020	7.939	10,636,208
2023-11-16	8.050	8.120	8.010	8.010	7.929	11,411,209
2023-11-15	8.120	8.130	8.030	8.080	7.998	12,794,079
2023-11-14	8.070	8.170	8.040	8.080	7.998	20,352,970
2023-11-13	7.920	8.060	7.910	8.040	7.958	21,226,245
2023-11-10	7.850	7.950	7.820	7.900	7.820	13,798,994
2023-11-09	7.910	7.990	7.850	7.870	7.790	16,745,085
2023-11-08	7.900	8.030	7.870	7.930	7.850	21,057,380
2023-11-07	7.860	7.930	7.810	7.900	7.820	13,626,240
2023-11-06	7.900	7.940	7.840	7.890	7.810	17,156,178
2023-11-03	7.750	7.930	7.720	7.870	7.790	15,454,672
2023-11-02	7.900	7.910	7.710	7.710	7.632	14,624,364
2023-11-01	7.920	7.970	7.820	7.870	7.790	15,923,968

← NewerPage 12 of 21 · 1,212 trading daysOlder →

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.