Wuhan Guide Infrared Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 22.450 | 23.600 | 22.300 | 23.330 | 12.109 | 50,012,711 |
| 2021-11-08 | 23.200 | 23.280 | 22.020 | 22.520 | 11.689 | 35,302,538 |
| 2021-11-05 | 22.630 | 23.600 | 22.460 | 23.270 | 12.078 | 39,118,721 |
| 2021-11-04 | 23.000 | 23.000 | 22.500 | 22.630 | 11.746 | 22,349,539 |
| 2021-11-03 | 22.690 | 22.860 | 22.070 | 22.800 | 11.834 | 28,593,202 |
| 2021-11-02 | 22.350 | 23.740 | 22.340 | 22.620 | 11.741 | 57,192,846 |
| 2021-11-01 | 21.700 | 22.500 | 21.390 | 22.290 | 11.569 | 37,750,825 |
| 2021-10-29 | 20.730 | 21.990 | 20.400 | 21.700 | 11.263 | 59,125,439 |
| 2021-10-28 | 22.000 | 22.030 | 20.700 | 20.720 | 10.754 | 79,286,412 |
| 2021-10-27 | 23.410 | 23.450 | 22.970 | 23.000 | 11.938 | 18,035,304 |
| 2021-10-26 | 23.330 | 23.500 | 23.160 | 23.250 | 12.067 | 28,000,308 |
| 2021-10-25 | 23.080 | 23.130 | 22.580 | 22.720 | 11.792 | 20,613,421 |
| 2021-10-22 | 23.070 | 23.290 | 23.040 | 23.060 | 11.969 | 11,421,415 |
| 2021-10-21 | 23.180 | 23.350 | 22.930 | 23.210 | 12.047 | 21,186,124 |
| 2021-10-20 | 23.630 | 23.820 | 22.950 | 23.180 | 12.031 | 27,389,465 |
| 2021-10-19 | 23.970 | 23.980 | 23.570 | 23.750 | 12.327 | 15,384,485 |
| 2021-10-18 | 24.180 | 24.240 | 23.620 | 23.990 | 12.452 | 13,315,962 |
| 2021-10-15 | 23.420 | 24.500 | 23.370 | 24.050 | 12.483 | 26,691,965 |
| 2021-10-14 | 23.390 | 23.530 | 23.310 | 23.420 | 12.156 | 11,260,352 |
← NewerPage 21 of 21 · 1,219 trading days
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.