Wuhan Guide Infrared Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	13.000	13.000	12.560	12.760	9.554	59,907,673
2022-08-03	11.940	13.080	11.900	12.860	9.629	108,083,137
2022-08-02	12.410	12.670	11.840	12.010	8.992	50,028,080
2022-08-01	12.460	12.530	12.190	12.400	9.284	25,367,622
2022-07-29	12.770	12.800	12.360	12.430	9.307	33,866,431
2022-07-28	12.180	12.750	12.160	12.680	9.494	56,504,492
2022-07-27	12.010	12.320	11.940	12.150	9.097	28,902,711
2022-07-26	12.060	12.060	11.900	12.010	8.992	18,395,352
2022-07-25	12.340	12.420	11.930	12.000	8.985	22,928,808
2022-07-22	12.500	12.570	12.150	12.310	9.217	24,486,551
2022-07-21	12.480	12.670	12.300	12.460	9.329	34,503,743
2022-07-20	12.150	12.530	12.130	12.490	9.352	37,559,119
2022-07-19	11.940	12.180	11.910	12.090	9.052	26,110,058
2022-07-18	11.960	12.040	11.750	11.960	8.955	27,236,362
2022-07-15	12.000	12.290	11.940	11.950	8.948	24,646,316
2022-07-14	11.800	12.220	11.760	12.040	9.015	32,140,105
2022-07-13	12.100	12.140	11.720	11.790	8.828	37,851,466
2022-07-12	12.280	12.330	12.070	12.090	9.052	18,418,973
2022-07-11	12.700	12.700	12.150	12.280	9.195	31,403,659
2022-07-08	12.660	12.780	12.520	12.710	9.517	21,599,120
2022-07-07	12.530	12.760	12.440	12.660	9.479	25,305,891
2022-07-06	12.610	12.760	12.440	12.530	9.382	22,375,758
2022-07-05	12.870	12.930	12.450	12.620	9.449	31,049,358
2022-07-04	12.730	12.880	12.440	12.870	9.636	31,186,756
2022-07-01	12.870	12.970	12.710	12.750	9.547	23,258,327
2022-06-30	12.970	13.050	12.850	12.870	9.636	31,321,492
2022-06-29	13.180	13.310	12.900	12.950	9.696	48,915,976
2022-06-28	12.910	13.080	12.830	13.080	9.794	32,913,142
2022-06-27	13.100	13.200	12.750	12.960	9.704	40,023,037
2022-06-24	12.610	13.150	12.500	12.960	9.704	64,210,958
2022-06-23	12.040	12.550	11.950	12.520	9.374	48,011,728
2022-06-22	12.250	12.290	11.900	11.950	8.948	28,895,796
2022-06-21	12.350	12.380	12.060	12.200	9.135	25,800,946
2022-06-20	12.250	12.420	12.160	12.340	9.240	29,987,947
2022-06-17	11.910	12.150	11.820	12.150	9.097	26,791,547
2022-06-16	12.130	12.270	12.010	12.070	9.037	24,133,881
2022-06-15	11.980	12.330	11.880	12.110	9.067	43,807,775
2022-06-14	11.920	11.920	11.510	11.880	8.895	28,716,684
2022-06-13	11.950	12.070	11.840	12.020	9.000	23,082,928
2022-06-10	11.720	12.000	11.640	11.980	8.970	23,640,103
2022-06-09	12.100	12.100	11.690	11.800	8.835	22,034,568
2022-06-08	12.080	12.230	11.870	12.100	9.060	26,478,377
2022-06-07	12.340	12.340	12.060	12.150	9.097	33,291,753
2022-06-06	12.060	12.450	12.060	12.340	9.240	38,324,941
2022-06-02	11.730	12.050	11.660	12.050	9.022	28,981,594
2022-06-01	11.570	11.890	11.530	11.720	8.775	27,298,724
2022-05-31	11.540	11.720	11.390	11.630	8.708	23,923,311
2022-05-30	11.600	11.650	11.360	11.580	8.670	24,634,314
2022-05-27	11.860	11.920	11.480	11.590	8.678	27,550,395
2022-05-26	11.690	11.900	11.430	11.760	8.805	28,230,364
2022-05-25	16.430	16.620	16.330	16.600	8.616	21,125,719
2022-05-24	17.220	17.490	16.340	16.470	8.548	37,417,705
2022-05-23	16.830	17.250	16.750	17.180	8.917	29,893,645
2022-05-20	16.770	16.940	16.560	16.810	8.725	24,245,872
2022-05-19	16.210	16.660	16.140	16.620	8.626	33,619,929
2022-05-18	16.270	16.400	16.120	16.320	8.471	17,319,817
2022-05-17	16.060	16.250	15.900	16.230	8.424	16,343,529
2022-05-16	16.290	16.660	16.030	16.060	8.336	22,582,254
2022-05-13	16.180	16.350	15.810	16.100	8.356	21,016,497
2022-05-12	15.980	16.290	15.900	16.160	8.388	18,126,632

← NewerPage 18 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.