Wuhan Guide Infrared Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	7.850	7.950	7.820	7.920	7.840	18,841,759
2023-10-30	7.700	7.930	7.700	7.920	7.840	31,841,817
2023-10-27	7.550	7.620	7.450	7.590	7.513	10,407,862
2023-10-26	7.390	7.560	7.310	7.550	7.473	14,402,172
2023-10-25	7.400	7.440	7.350	7.430	7.355	11,721,585
2023-10-24	7.410	7.450	7.240	7.350	7.275	14,810,108
2023-10-23	7.380	7.500	7.260	7.380	7.305	14,254,590
2023-10-20	7.510	7.580	7.370	7.380	7.305	11,715,891
2023-10-19	7.590	7.680	7.530	7.530	7.454	8,609,221
2023-10-18	7.710	7.720	7.600	7.610	7.533	10,790,550
2023-10-17	7.770	7.790	7.680	7.740	7.661	9,762,230
2023-10-16	7.870	7.870	7.730	7.760	7.681	10,527,834
2023-10-13	7.820	7.890	7.750	7.870	7.790	11,513,402
2023-10-12	7.840	7.860	7.780	7.840	7.760	10,481,148
2023-10-11	7.760	7.890	7.720	7.840	7.760	15,406,987
2023-10-10	7.690	7.770	7.690	7.740	7.661	10,403,894
2023-10-09	7.610	7.720	7.570	7.690	7.612	13,016,900
2023-09-28	7.580	7.650	7.560	7.620	7.543	9,883,108
2023-09-27	7.560	7.630	7.530	7.540	7.463	7,750,072
2023-09-26	7.630	7.660	7.560	7.560	7.483	6,906,254
2023-09-25	7.630	7.690	7.610	7.640	7.562	9,597,600
2023-09-22	7.500	7.670	7.500	7.660	7.582	8,791,741
2023-09-21	7.530	7.600	7.490	7.520	7.444	8,437,376
2023-09-20	7.540	7.600	7.530	7.540	7.463	7,278,141
2023-09-19	7.690	7.700	7.530	7.580	7.503	9,936,366
2023-09-18	7.650	7.710	7.580	7.680	7.602	9,077,863
2023-09-15	7.730	7.760	7.610	7.660	7.582	10,433,582
2023-09-14	7.730	7.780	7.690	7.740	7.661	10,392,468
2023-09-13	7.820	7.830	7.680	7.740	7.661	10,888,166
2023-09-12	7.830	7.870	7.760	7.820	7.741	10,919,922
2023-09-11	7.810	7.860	7.750	7.820	7.741	13,506,959
2023-09-08	7.720	7.830	7.700	7.810	7.731	12,546,335
2023-09-07	7.810	7.840	7.700	7.710	7.632	13,227,569
2023-09-06	7.730	7.830	7.640	7.820	7.741	16,216,410
2023-09-05	7.720	7.790	7.670	7.730	7.652	15,655,973
2023-09-04	7.670	7.730	7.630	7.720	7.642	11,025,711
2023-09-01	7.710	7.740	7.600	7.640	7.562	11,850,608
2023-08-31	7.710	7.850	7.650	7.710	7.632	23,251,516
2023-08-30	7.550	7.710	7.520	7.680	7.602	19,508,604
2023-08-29	7.210	7.540	7.210	7.520	7.444	20,179,889
2023-08-28	7.550	7.640	7.210	7.230	7.157	17,737,618
2023-08-25	7.330	7.370	7.200	7.230	7.157	11,158,643
2023-08-24	7.400	7.440	7.300	7.360	7.285	9,587,789
2023-08-23	7.560	7.560	7.370	7.380	7.305	12,223,562
2023-08-22	7.470	7.570	7.370	7.570	7.493	12,433,312
2023-08-21	7.610	7.670	7.470	7.470	7.394	10,735,184
2023-08-18	7.780	7.810	7.600	7.610	7.533	10,938,970
2023-08-17	7.580	7.780	7.560	7.770	7.691	12,994,493
2023-08-16	7.700	7.730	7.600	7.620	7.543	9,166,446
2023-08-15	7.800	7.830	7.620	7.690	7.612	10,841,387
2023-08-14	7.700	7.850	7.660	7.840	7.760	10,175,731
2023-08-11	7.920	7.980	7.750	7.760	7.681	12,599,017
2023-08-10	7.920	7.970	7.890	7.940	7.859	6,740,526
2023-08-09	7.910	7.960	7.870	7.920	7.840	8,400,819
2023-08-08	8.060	8.070	7.850	7.900	7.820	22,031,607
2023-08-07	8.150	8.160	8.020	8.070	7.988	11,430,934
2023-08-04	8.080	8.190	8.050	8.110	8.028	12,677,285
2023-08-03	8.090	8.090	8.010	8.070	7.988	11,816,630
2023-08-02	8.210	8.340	8.090	8.120	8.038	17,923,451
2023-08-01	8.220	8.290	8.100	8.170	8.087	14,664,820

← NewerPage 13 of 21 · 1,218 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.