Wuhan Guide Infrared Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	21.380	21.870	21.300	21.760	11.294	13,373,642
2022-02-08	21.390	21.460	20.980	21.400	11.107	15,953,786
2022-02-07	21.390	21.600	21.260	21.370	11.092	13,712,668
2022-01-28	21.300	21.520	20.710	21.010	10.905	18,476,922
2022-01-27	22.550	22.690	21.140	21.190	10.998	34,630,878
2022-01-26	22.280	22.730	22.000	22.540	11.699	14,229,690
2022-01-25	23.010	23.630	22.270	22.290	11.569	28,292,307
2022-01-24	22.900	23.190	22.810	23.050	11.964	14,606,348
2022-01-21	23.740	23.740	22.750	23.030	11.953	34,678,045
2022-01-20	23.990	24.010	23.560	23.820	12.363	21,228,534
2022-01-19	24.460	24.630	23.800	23.860	12.384	36,765,534
2022-01-18	23.240	25.100	23.130	24.590	12.763	80,322,120
2022-01-17	23.180	23.430	23.110	23.240	12.062	13,506,079
2022-01-14	23.050	23.320	22.850	23.160	12.021	14,223,249
2022-01-13	23.420	23.550	22.950	23.090	11.984	26,352,444
2022-01-12	23.800	23.970	23.150	23.400	12.145	31,751,576
2022-01-11	24.190	24.400	23.800	23.810	12.358	26,076,976
2022-01-10	22.830	24.560	22.760	24.200	12.561	72,652,709
2022-01-07	22.920	23.230	22.610	22.650	11.756	21,790,457
2022-01-06	23.340	23.510	22.480	22.910	11.891	34,012,673
2022-01-05	23.890	24.050	23.250	23.370	12.130	22,102,283
2022-01-04	24.220	24.340	23.950	24.000	12.457	17,837,279
2021-12-31	24.230	24.300	24.010	24.210	12.566	16,109,932
2021-12-30	24.170	24.450	23.900	24.230	12.576	27,743,888
2021-12-29	23.750	24.260	23.650	24.090	12.504	29,810,467
2021-12-28	23.170	23.840	23.170	23.770	12.337	27,911,259
2021-12-27	23.090	23.290	22.840	23.150	12.016	19,258,972
2021-12-24	23.450	23.500	23.010	23.090	11.984	26,661,261
2021-12-23	23.600	23.640	23.360	23.460	12.176	26,250,338
2021-12-22	24.080	24.110	23.740	23.820	12.363	18,044,451
2021-12-21	23.800	24.160	23.700	24.080	12.498	17,766,814
2021-12-20	24.280	24.610	23.600	23.810	12.358	33,076,035
2021-12-17	24.780	24.910	24.400	24.420	12.675	30,734,398
2021-12-16	25.500	25.590	24.710	24.950	12.950	44,965,964
2021-12-15	26.170	26.480	25.450	25.500	13.235	70,644,026
2021-12-14	25.100	25.510	24.980	25.480	13.225	29,540,518
2021-12-13	25.550	25.790	25.180	25.260	13.111	36,223,985
2021-12-10	25.920	26.100	25.350	25.650	13.313	54,888,231
2021-12-09	25.350	26.300	25.100	26.300	13.650	69,310,157
2021-12-08	25.350	25.940	25.200	25.430	13.199	36,238,362
2021-12-07	25.900	25.990	24.780	25.400	13.183	51,337,653
2021-12-06	25.150	26.180	24.710	25.800	13.391	79,700,355
2021-12-03	23.460	25.090	23.460	24.940	12.945	78,434,050
2021-12-02	24.160	24.280	23.100	23.100	11.990	45,204,759
2021-12-01	24.280	24.440	23.950	24.190	12.555	26,847,307
2021-11-30	24.260	24.620	24.020	24.330	12.628	32,798,252
2021-11-29	23.920	24.490	23.510	24.220	12.571	25,587,161
2021-11-26	24.300	24.700	23.900	24.090	12.504	28,425,746
2021-11-25	24.940	25.090	24.260	24.350	12.638	29,166,384
2021-11-24	25.050	25.500	24.880	24.940	12.945	26,575,942
2021-11-23	24.900	25.220	24.730	24.940	12.945	24,738,433
2021-11-22	25.110	25.150	24.470	24.980	12.965	36,115,190
2021-11-19	24.810	25.300	24.710	24.920	12.934	44,638,230
2021-11-18	23.830	25.120	23.670	24.990	12.971	73,549,415
2021-11-17	23.380	23.850	22.970	23.820	12.363	27,879,677
2021-11-16	24.170	24.250	23.310	23.380	12.135	41,682,802
2021-11-15	24.360	24.720	23.860	24.360	12.644	40,800,801
2021-11-12	23.620	24.350	23.550	24.250	12.587	43,585,283
2021-11-11	23.540	23.800	23.320	23.630	12.265	27,168,539
2021-11-10	23.300	23.730	23.100	23.620	12.260	38,066,876

← NewerPage 20 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.