Wuhan Guide Infrared Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	16.280	16.580	16.000	16.060	8.336	28,862,470
2022-05-10	15.790	16.340	15.660	16.190	8.403	19,856,019
2022-05-09	15.990	16.270	15.810	15.930	8.268	16,025,522
2022-05-06	15.780	16.150	15.560	15.940	8.273	19,891,305
2022-05-05	15.470	16.570	15.310	16.080	8.346	34,684,888
2022-04-29	14.800	15.750	14.740	15.430	8.009	31,105,510
2022-04-28	14.400	15.050	14.290	14.730	7.645	27,363,942
2022-04-27	13.500	14.710	13.300	14.590	7.573	30,889,851
2022-04-26	14.390	14.460	13.700	13.770	7.147	30,293,357
2022-04-25	15.570	15.570	14.200	14.220	7.381	31,292,577
2022-04-22	16.150	16.240	15.410	15.660	8.128	23,661,011
2022-04-21	16.790	16.960	16.090	16.140	8.377	27,309,462
2022-04-20	16.890	17.260	16.680	16.860	8.751	18,389,660
2022-04-19	17.260	17.460	16.880	16.970	8.808	20,202,868
2022-04-18	16.800	17.550	16.680	17.360	9.010	20,578,736
2022-04-15	17.180	17.180	16.700	16.930	8.787	17,474,331
2022-04-14	17.500	17.600	17.190	17.280	8.969	20,915,702
2022-04-13	17.520	17.650	17.270	17.410	9.036	17,829,988
2022-04-12	16.810	17.750	16.580	17.670	9.171	31,708,598
2022-04-11	17.410	17.560	16.870	16.930	8.787	36,388,466
2022-04-08	16.920	17.670	16.750	17.380	9.021	49,531,492
2022-04-07	16.890	17.100	16.390	16.400	8.512	21,648,392
2022-04-06	17.020	17.060	16.580	16.950	8.798	26,262,807
2022-04-01	17.000	17.170	16.780	17.070	8.860	18,085,476
2022-03-31	17.300	17.630	17.020	17.050	8.849	22,178,317
2022-03-30	17.280	17.350	16.880	17.280	8.969	22,306,586
2022-03-29	17.450	17.630	16.880	17.000	8.824	21,056,151
2022-03-28	17.450	17.500	17.100	17.320	8.990	19,249,952
2022-03-25	17.970	18.160	17.500	17.520	9.093	17,824,934
2022-03-24	18.070	18.220	17.900	17.950	9.317	14,637,839
2022-03-23	17.980	18.390	17.850	18.180	9.436	19,712,709
2022-03-22	18.170	18.280	17.910	17.940	9.311	15,538,825
2022-03-21	17.960	18.370	17.800	18.160	9.426	17,997,472
2022-03-18	18.120	18.120	17.750	17.960	9.322	16,651,016
2022-03-17	18.000	18.420	17.880	18.130	9.410	29,079,876
2022-03-16	17.280	17.620	16.380	17.580	9.125	35,291,181
2022-03-15	18.020	18.100	16.900	16.980	8.813	30,659,638
2022-03-14	18.400	18.970	18.050	18.050	9.369	21,845,341
2022-03-11	18.190	18.550	17.640	18.510	9.607	21,000,226
2022-03-10	18.880	19.020	18.250	18.320	9.509	28,157,358
2022-03-09	18.930	19.020	17.350	18.250	9.472	43,939,118
2022-03-08	20.720	20.920	18.620	18.760	9.737	66,356,568
2022-03-07	22.000	22.120	20.630	20.690	10.739	25,675,808
2022-03-04	21.710	22.120	21.710	21.970	11.403	11,876,042
2022-03-03	22.220	22.300	21.850	21.870	11.351	13,938,555
2022-03-02	22.410	22.490	22.050	22.210	11.528	16,699,886
2022-03-01	22.300	22.630	22.210	22.540	11.699	20,598,905
2022-02-28	22.000	22.750	22.000	22.380	11.616	24,267,668
2022-02-25	22.000	22.250	21.680	22.000	11.419	21,775,166
2022-02-24	21.800	22.640	21.610	21.950	11.393	43,292,192
2022-02-23	21.500	21.980	21.380	21.910	11.372	21,956,532
2022-02-22	21.780	21.830	21.310	21.480	11.149	15,688,969
2022-02-21	21.280	21.680	21.260	21.650	11.237	14,905,470
2022-02-18	21.000	21.420	20.950	21.330	11.071	12,193,088
2022-02-17	21.490	21.580	21.090	21.180	10.993	21,871,977
2022-02-16	21.680	21.680	21.370	21.490	11.154	12,640,112
2022-02-15	21.570	21.750	21.300	21.660	11.242	10,440,029
2022-02-14	21.350	21.860	21.160	21.570	11.195	10,628,026
2022-02-11	21.680	21.970	21.340	21.350	11.081	15,977,650
2022-02-10	21.700	21.870	21.540	21.770	11.299	9,975,687

← NewerPage 19 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.