Wuhan Guide Infrared Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	8.220	8.290	8.100	8.170	8.087	14,664,820
2023-07-31	8.180	8.220	8.130	8.220	8.137	17,100,147
2023-07-28	8.110	8.220	8.030	8.190	8.107	18,931,316
2023-07-27	8.270	8.310	8.120	8.130	8.048	18,408,855
2023-07-26	8.270	8.430	8.180	8.290	8.206	29,550,604
2023-07-25	8.270	8.310	8.190	8.260	8.176	21,337,677
2023-07-24	8.000	8.450	7.970	8.290	8.206	35,203,576
2023-07-21	7.940	8.030	7.870	8.010	7.929	11,460,262
2023-07-20	8.090	8.130	7.900	7.920	7.840	19,646,604
2023-07-19	8.150	8.150	8.060	8.110	8.028	12,263,799
2023-07-18	8.280	8.290	8.140	8.160	8.077	12,348,934
2023-07-17	8.290	8.290	8.080	8.140	8.057	22,256,052
2023-07-14	8.340	8.510	8.290	8.310	8.226	31,610,328
2023-07-13	8.100	8.450	8.070	8.370	8.285	49,481,568
2023-07-12	7.950	8.380	7.890	8.070	7.988	45,833,616
2023-07-11	7.800	7.970	7.780	7.950	7.869	14,504,180
2023-07-10	7.850	7.880	7.770	7.800	7.721	8,608,790
2023-07-07	7.840	7.890	7.760	7.780	7.701	10,447,951
2023-07-06	7.920	7.970	7.850	7.870	7.790	11,309,660
2023-07-05	7.950	8.020	7.880	7.930	7.850	14,955,553
2023-07-04	7.850	8.040	7.770	7.980	7.899	24,318,452
2023-07-03	7.770	7.920	7.770	7.810	7.731	16,342,541
2023-06-30	7.610	7.790	7.600	7.770	7.691	15,440,198
2023-06-29	7.520	7.680	7.500	7.640	7.562	12,629,170
2023-06-28	7.550	7.570	7.380	7.540	7.463	13,953,444
2023-06-27	7.520	7.630	7.480	7.570	7.493	8,374,096
2023-06-26	7.670	7.700	7.500	7.520	7.444	15,584,066
2023-06-21	7.780	7.810	7.620	7.660	7.582	16,873,925
2023-06-20	7.740	7.820	7.720	7.790	7.711	18,506,067
2023-06-19	10.170	10.230	10.120	10.150	7.600	14,560,512
2023-06-16	9.990	10.180	9.970	10.150	7.600	13,869,466
2023-06-15	10.050	10.050	9.930	9.990	7.480	11,350,946
2023-06-14	9.940	10.090	9.820	10.000	7.487	18,890,436
2023-06-13	9.770	9.950	9.750	9.910	7.420	20,711,635
2023-06-12	9.590	9.700	9.530	9.680	7.248	19,026,875
2023-06-09	9.900	9.930	9.370	9.600	7.188	45,538,585
2023-06-08	10.150	10.170	9.890	9.900	7.413	24,382,715
2023-06-07	10.250	10.290	10.130	10.160	7.607	11,641,052
2023-06-06	10.470	10.480	10.230	10.240	7.667	11,647,034
2023-06-05	10.500	10.570	10.470	10.520	7.877	8,647,949
2023-06-02	10.480	10.540	10.380	10.500	7.862	12,424,384
2023-06-01	10.280	10.680	10.170	10.490	7.854	18,834,062
2023-05-31	10.230	10.280	10.150	10.270	7.690	12,392,194
2023-05-30	10.450	10.470	10.130	10.220	7.652	24,406,066
2023-05-29	10.580	10.590	10.390	10.440	7.817	9,240,331
2023-05-26	10.460	10.530	10.260	10.510	7.869	11,483,682
2023-05-25	10.620	10.680	10.350	10.430	7.809	16,236,428
2023-05-24	10.800	10.820	10.620	10.620	7.952	14,344,020
2023-05-23	10.920	10.920	10.780	10.790	8.079	8,550,617
2023-05-22	10.840	10.920	10.720	10.900	8.161	11,203,865
2023-05-19	10.980	10.980	10.800	10.830	8.109	13,538,959
2023-05-18	10.960	11.000	10.910	10.980	8.221	10,851,666
2023-05-17	10.770	10.990	10.760	10.960	8.206	14,038,572
2023-05-16	10.860	10.860	10.760	10.780	8.071	8,771,070
2023-05-15	10.650	10.870	10.620	10.850	8.124	12,151,137
2023-05-12	10.800	10.850	10.600	10.630	7.959	13,211,130
2023-05-11	10.880	10.890	10.770	10.820	8.101	7,023,456
2023-05-10	10.750	10.870	10.720	10.820	8.101	9,925,809
2023-05-09	11.020	11.050	10.760	10.800	8.086	18,305,752
2023-05-08	11.010	11.120	10.960	11.020	8.251	12,676,296

← NewerPage 14 of 21 · 1,219 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.