Wuhan Guide Infrared Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	12.170	12.350	12.120	12.260	9.180	29,883,760
2022-11-03	12.020	12.250	11.980	12.170	9.112	19,649,311
2022-11-02	12.010	12.250	11.910	12.140	9.090	27,407,571
2022-11-01	11.700	12.050	11.570	12.000	8.985	35,005,154
2022-10-31	11.140	11.890	11.010	11.610	8.693	37,667,423
2022-10-28	11.850	11.990	11.150	11.200	8.386	56,260,722
2022-10-27	12.000	12.150	12.000	12.100	9.060	22,604,078
2022-10-26	11.850	12.170	11.660	12.050	9.022	32,079,989
2022-10-25	11.770	11.970	11.660	11.880	8.895	22,392,318
2022-10-24	11.950	12.170	11.810	11.900	8.910	33,535,273
2022-10-21	11.960	11.970	11.780	11.880	8.895	15,315,550
2022-10-20	11.690	12.190	11.510	11.920	8.925	33,509,884
2022-10-19	11.930	11.970	11.690	11.720	8.775	21,691,468
2022-10-18	12.120	12.160	11.890	11.920	8.925	27,904,761
2022-10-17	11.930	12.220	11.860	12.090	9.052	27,053,191
2022-10-14	11.850	12.000	11.780	11.920	8.925	24,889,775
2022-10-13	11.650	12.030	11.600	11.760	8.805	30,844,572
2022-10-12	11.350	11.690	11.160	11.690	8.753	22,380,449
2022-10-11	11.190	11.340	11.040	11.280	8.446	17,405,512
2022-10-10	11.630	11.740	10.990	11.080	8.296	31,563,853
2022-09-30	11.550	11.750	11.450	11.620	8.700	22,390,682
2022-09-29	11.610	11.780	11.430	11.520	8.626	21,402,189
2022-09-28	11.810	11.940	11.500	11.500	8.611	27,022,205
2022-09-27	11.640	11.880	11.640	11.860	8.880	27,953,528
2022-09-26	11.710	11.870	11.540	11.610	8.693	38,244,651
2022-09-23	12.210	12.410	11.850	11.930	8.933	35,731,377
2022-09-22	12.190	12.410	12.130	12.260	9.180	36,171,837
2022-09-21	12.130	12.260	11.850	12.260	9.180	30,585,259
2022-09-20	12.210	12.340	12.000	12.230	9.157	36,409,509
2022-09-19	12.560	12.630	12.000	12.150	9.097	45,897,014
2022-09-16	12.870	13.120	12.550	12.550	9.397	51,108,444
2022-09-15	13.900	13.940	12.620	12.950	9.696	94,310,434
2022-09-14	14.410	14.520	13.740	13.800	10.333	66,842,171
2022-09-13	14.550	14.980	14.360	14.690	10.999	43,771,690
2022-09-09	14.660	14.760	14.300	14.590	10.924	46,396,593
2022-09-08	14.450	14.890	14.380	14.790	11.074	64,332,862
2022-09-07	14.850	15.230	14.480	14.540	10.887	81,152,359
2022-09-06	15.200	15.380	14.730	14.990	11.224	79,056,328
2022-09-05	15.130	15.130	14.620	14.890	11.149	80,700,890
2022-09-02	14.190	15.600	14.190	15.270	11.433	152,134,691
2022-09-01	14.260	14.800	14.080	14.180	10.617	53,839,466
2022-08-31	15.050	15.180	14.060	14.300	10.707	82,264,800
2022-08-30	15.490	15.820	14.950	15.090	11.299	107,585,609
2022-08-29	13.530	15.030	13.320	15.030	11.254	100,557,236
2022-08-26	14.120	14.200	13.370	13.660	10.228	100,719,348
2022-08-25	14.590	14.840	13.820	14.660	10.977	93,499,705
2022-08-24	15.090	15.360	14.440	14.470	10.834	84,853,017
2022-08-23	15.250	15.650	14.600	15.110	11.314	151,637,324
2022-08-22	14.340	15.470	14.190	14.990	11.224	194,942,263
2022-08-19	13.670	14.630	13.670	14.630	10.954	120,538,602
2022-08-18	12.940	13.340	12.910	13.300	9.958	39,937,965
2022-08-17	12.950	13.080	12.850	13.020	9.749	29,008,339
2022-08-16	13.100	13.200	12.890	12.940	9.689	36,117,311
2022-08-15	13.100	13.220	12.980	13.160	9.854	29,225,524
2022-08-12	13.370	13.370	13.070	13.080	9.794	42,305,234
2022-08-11	13.380	13.470	13.270	13.370	10.011	44,651,445
2022-08-10	13.520	13.790	13.360	13.380	10.018	55,368,119
2022-08-09	13.530	13.770	13.160	13.660	10.228	73,339,864
2022-08-08	12.930	13.500	12.740	13.500	10.108	87,415,270
2022-08-05	12.700	12.950	12.520	12.930	9.681	60,735,850

← NewerPage 17 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.