Wuhan Guide Infrared Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	12.030	12.090	11.820	11.890	8.903	21,273,124
2023-02-03	11.900	12.060	11.810	12.040	9.015	25,718,434
2023-02-02	12.050	12.080	11.860	11.890	8.903	23,834,276
2023-02-01	11.740	11.970	11.740	11.950	8.948	25,974,912
2023-01-31	11.600	11.810	11.510	11.780	8.820	25,833,528
2023-01-30	11.640	11.950	11.600	11.700	8.760	31,960,189
2023-01-20	11.540	11.560	11.440	11.510	8.618	13,697,496
2023-01-19	11.350	11.520	11.330	11.490	8.603	15,329,637
2023-01-18	11.340	11.400	11.310	11.390	8.528	10,032,808
2023-01-17	11.320	11.500	11.270	11.340	8.491	14,029,744
2023-01-16	11.090	11.370	11.050	11.310	8.468	22,716,774
2023-01-13	11.030	11.090	11.010	11.090	8.304	7,551,421
2023-01-12	11.080	11.180	11.020	11.050	8.274	8,876,316
2023-01-11	11.120	11.230	11.000	11.030	8.259	12,870,396
2023-01-10	11.210	11.210	11.080	11.150	8.349	12,956,582
2023-01-09	11.190	11.240	11.050	11.100	8.311	17,049,483
2023-01-06	11.170	11.310	11.110	11.180	8.371	14,143,434
2023-01-05	11.100	11.200	11.050	11.170	8.363	10,675,052
2023-01-04	11.230	11.250	11.030	11.110	8.319	13,411,625
2023-01-03	10.970	11.270	10.930	11.220	8.401	15,720,367
2022-12-30	10.960	11.120	10.930	11.000	8.236	10,698,526
2022-12-29	10.840	10.970	10.810	10.930	8.184	8,921,689
2022-12-28	10.990	10.990	10.840	10.840	8.116	9,077,530
2022-12-27	10.950	11.020	10.860	11.010	8.244	10,784,471
2022-12-26	10.680	10.970	10.640	10.950	8.199	11,910,165
2022-12-23	10.620	10.750	10.600	10.630	7.959	9,329,138
2022-12-22	10.900	10.910	10.650	10.680	7.997	13,761,553
2022-12-21	11.120	11.150	10.740	10.850	8.124	20,050,587
2022-12-20	11.110	11.240	11.090	11.150	8.349	9,369,731
2022-12-19	11.340	11.350	11.110	11.160	8.356	12,913,335
2022-12-16	11.440	11.440	11.190	11.310	8.468	16,851,256
2022-12-15	11.350	11.470	11.300	11.450	8.573	10,793,705
2022-12-14	11.400	11.510	11.340	11.360	8.506	13,025,642
2022-12-13	11.530	11.530	11.360	11.370	8.513	17,017,416
2022-12-12	11.580	11.710	11.420	11.560	8.656	18,784,721
2022-12-09	11.500	11.600	11.430	11.600	8.685	17,593,140
2022-12-08	11.590	11.630	11.410	11.460	8.581	21,622,862
2022-12-07	11.860	11.870	11.600	11.640	8.715	22,764,303
2022-12-06	11.860	11.920	11.820	11.860	8.880	17,030,045
2022-12-05	11.850	11.920	11.800	11.850	8.873	18,351,317
2022-12-02	11.800	11.970	11.740	11.830	8.858	17,453,503
2022-12-01	11.800	11.870	11.720	11.800	8.835	21,846,952
2022-11-30	11.660	11.810	11.580	11.730	8.783	21,994,211
2022-11-29	11.440	11.700	11.400	11.670	8.738	22,182,421
2022-11-28	11.580	11.580	11.220	11.430	8.558	20,711,294
2022-11-25	11.800	11.810	11.600	11.650	8.723	17,512,869
2022-11-24	11.970	11.980	11.780	11.800	8.835	16,268,725
2022-11-23	12.150	12.190	11.590	11.900	8.910	36,819,073
2022-11-22	12.210	12.380	12.100	12.150	9.097	22,880,180
2022-11-21	12.280	12.360	12.120	12.250	9.172	21,646,111
2022-11-18	12.280	12.500	12.250	12.290	9.202	23,614,974
2022-11-17	12.340	12.380	12.120	12.350	9.247	26,084,806
2022-11-16	12.140	12.630	12.100	12.370	9.262	53,972,883
2022-11-15	11.920	12.160	11.810	12.140	9.090	24,170,315
2022-11-14	11.890	12.100	11.800	11.900	8.910	19,453,145
2022-11-11	11.990	12.150	11.850	11.970	8.963	23,874,078
2022-11-10	11.910	11.960	11.750	11.780	8.820	19,385,319
2022-11-09	12.080	12.170	11.930	11.950	8.948	19,084,569
2022-11-08	12.200	12.210	12.000	12.070	9.037	20,249,880
2022-11-07	12.230	12.410	12.130	12.180	9.120	25,859,349

← NewerPage 16 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.