Wuhan Guide Infrared Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	11.110	11.110	10.900	10.980	8.221	9,338,455
2023-05-04	11.010	11.150	10.930	11.080	8.296	13,039,018
2023-04-28	10.800	11.060	10.750	11.040	8.266	14,641,802
2023-04-27	11.010	11.080	10.960	10.980	8.221	11,244,922
2023-04-26	10.880	11.070	10.830	11.030	8.259	11,296,460
2023-04-25	11.200	11.220	10.680	10.920	8.176	24,325,837
2023-04-24	11.400	11.410	11.140	11.230	8.408	17,689,841
2023-04-21	11.720	11.810	11.380	11.400	8.536	25,277,236
2023-04-20	11.850	11.940	11.700	11.750	8.798	16,670,608
2023-04-19	11.980	12.000	11.770	11.820	8.850	19,190,990
2023-04-18	12.030	12.070	11.870	11.930	8.933	18,086,660
2023-04-17	12.090	12.110	12.000	12.070	9.037	14,509,600
2023-04-14	12.000	12.120	11.910	12.090	9.052	17,800,068
2023-04-13	12.320	12.350	11.980	11.980	8.970	34,764,628
2023-04-12	12.210	12.420	12.160	12.380	9.270	23,380,276
2023-04-11	12.230	12.320	12.130	12.200	9.135	16,990,647
2023-04-10	12.420	12.450	12.170	12.210	9.142	22,802,916
2023-04-07	12.560	12.560	12.360	12.450	9.322	22,350,637
2023-04-06	12.240	12.620	12.160	12.550	9.397	36,550,865
2023-04-04	12.320	12.370	12.150	12.270	9.187	23,594,604
2023-04-03	12.070	12.330	12.050	12.310	9.217	26,308,704
2023-03-31	12.010	12.100	11.950	12.090	9.052	16,014,070
2023-03-30	12.120	12.140	11.900	11.990	8.977	27,196,666
2023-03-29	12.150	12.250	12.030	12.120	9.075	26,335,543
2023-03-28	12.410	12.440	12.130	12.160	9.105	26,467,823
2023-03-27	12.600	12.600	12.280	12.400	9.284	34,646,535
2023-03-24	12.690	12.850	12.420	12.600	9.434	41,909,472
2023-03-23	12.280	12.750	12.200	12.730	9.532	61,113,910
2023-03-22	12.180	12.350	12.110	12.320	9.225	33,088,638
2023-03-21	11.880	12.230	11.880	12.210	9.142	38,339,602
2023-03-20	12.000	12.050	11.790	11.840	8.865	21,083,037
2023-03-17	11.890	12.130	11.830	11.980	8.970	25,873,090
2023-03-16	12.080	12.180	11.760	11.820	8.850	28,879,422
2023-03-15	11.830	12.490	11.830	12.170	9.112	54,782,023
2023-03-14	11.850	11.860	11.510	11.790	8.828	19,490,855
2023-03-13	11.810	11.900	11.650	11.870	8.888	22,175,237
2023-03-10	11.920	12.040	11.830	11.830	8.858	17,325,270
2023-03-09	12.090	12.120	11.960	12.040	9.015	13,620,031
2023-03-08	11.850	12.150	11.830	12.070	9.037	18,957,292
2023-03-07	12.200	12.230	11.840	11.850	8.873	26,344,100
2023-03-06	12.300	12.350	12.170	12.190	9.127	31,481,616
2023-03-03	12.130	12.200	12.040	12.170	9.112	18,119,406
2023-03-02	12.080	12.300	12.070	12.150	9.097	27,201,730
2023-03-01	11.950	12.090	11.900	12.090	9.052	23,480,421
2023-02-28	11.870	12.070	11.820	11.930	8.933	15,950,026
2023-02-27	11.980	12.060	11.840	11.860	8.880	18,016,612
2023-02-24	12.000	12.150	11.970	12.010	8.992	19,835,286
2023-02-23	12.020	12.060	11.880	11.940	8.940	12,801,582
2023-02-22	11.940	12.120	11.900	12.050	9.022	14,746,594
2023-02-21	11.750	12.200	11.740	12.000	8.985	29,544,288
2023-02-20	11.710	11.790	11.600	11.770	8.813	18,684,770
2023-02-17	11.830	11.880	11.660	11.730	8.783	18,235,748
2023-02-16	12.280	12.290	11.720	11.800	8.835	29,269,944
2023-02-15	12.060	12.190	11.960	12.180	9.120	20,368,488
2023-02-14	12.090	12.180	12.000	12.050	9.022	12,963,722
2023-02-13	12.050	12.200	12.030	12.090	9.052	15,979,243
2023-02-10	12.100	12.280	12.000	12.050	9.022	20,335,459
2023-02-09	11.760	12.120	11.730	12.100	9.060	32,656,023
2023-02-08	11.890	11.940	11.740	11.760	8.805	14,871,060
2023-02-07	11.950	12.000	11.860	11.900	8.910	13,621,270

← NewerPage 15 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.