Wuhan Guide Infrared Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 7.020 | 7.090 | 6.950 | 7.060 | 7.003 | 14,245,741 |
| 2025-01-21 | 7.080 | 7.110 | 6.980 | 7.050 | 6.993 | 13,030,102 |
| 2025-01-20 | 7.140 | 7.210 | 7.040 | 7.050 | 6.993 | 16,389,470 |
| 2025-01-17 | 6.940 | 7.170 | 6.940 | 7.110 | 7.053 | 21,894,426 |
| 2025-01-16 | 7.050 | 7.070 | 6.950 | 6.990 | 6.934 | 21,305,524 |
| 2025-01-15 | 7.130 | 7.130 | 6.970 | 7.000 | 6.944 | 21,490,755 |
| 2025-01-14 | 6.880 | 7.140 | 6.800 | 7.120 | 7.063 | 31,328,678 |
| 2025-01-13 | 6.900 | 7.040 | 6.820 | 6.880 | 6.824 | 29,260,027 |
| 2025-01-10 | 6.950 | 7.090 | 6.820 | 6.820 | 6.765 | 19,384,638 |
| 2025-01-09 | 6.800 | 6.980 | 6.780 | 6.940 | 6.884 | 22,766,066 |
| 2025-01-08 | 6.930 | 6.940 | 6.660 | 6.830 | 6.775 | 26,352,565 |
| 2025-01-07 | 6.870 | 6.960 | 6.840 | 6.940 | 6.884 | 17,898,399 |
| 2025-01-06 | 6.880 | 6.950 | 6.780 | 6.850 | 6.795 | 21,769,800 |
| 2025-01-03 | 7.110 | 7.160 | 6.870 | 6.900 | 6.844 | 23,792,346 |
| 2025-01-02 | 7.430 | 7.450 | 7.010 | 7.090 | 7.033 | 31,560,828 |
| 2024-12-31 | 7.650 | 7.680 | 7.420 | 7.430 | 7.370 | 30,063,852 |
| 2024-12-30 | 7.780 | 7.850 | 7.610 | 7.630 | 7.568 | 31,139,647 |
| 2024-12-27 | 7.770 | 7.970 | 7.720 | 7.790 | 7.727 | 28,767,043 |
| 2024-12-26 | 7.640 | 7.790 | 7.630 | 7.710 | 7.648 | 16,144,465 |
| 2024-12-25 | 7.770 | 7.790 | 7.600 | 7.660 | 7.598 | 19,325,055 |
| 2024-12-24 | 7.800 | 7.890 | 7.690 | 7.780 | 7.717 | 22,747,904 |
| 2024-12-23 | 8.130 | 8.140 | 7.760 | 7.780 | 7.717 | 39,404,751 |
| 2024-12-20 | 7.940 | 8.120 | 7.890 | 8.110 | 8.045 | 34,146,931 |
| 2024-12-19 | 7.880 | 8.010 | 7.800 | 7.960 | 7.896 | 24,688,059 |
| 2024-12-18 | 7.730 | 8.070 | 7.700 | 8.010 | 7.945 | 37,770,894 |
| 2024-12-17 | 7.820 | 7.890 | 7.690 | 7.710 | 7.648 | 25,419,189 |
| 2024-12-16 | 7.960 | 8.010 | 7.800 | 7.850 | 7.787 | 27,444,342 |
| 2024-12-13 | 8.090 | 8.100 | 7.950 | 7.970 | 7.906 | 28,459,090 |
| 2024-12-12 | 8.090 | 8.170 | 8.010 | 8.140 | 8.074 | 29,068,421 |
| 2024-12-11 | 7.990 | 8.130 | 7.970 | 8.090 | 8.025 | 25,130,389 |
| 2024-12-10 | 8.060 | 8.150 | 8.000 | 8.030 | 7.965 | 37,349,160 |
| 2024-12-09 | 8.010 | 8.020 | 7.820 | 7.910 | 7.846 | 27,415,367 |
| 2024-12-06 | 8.060 | 8.100 | 7.920 | 8.000 | 7.935 | 30,745,844 |
| 2024-12-05 | 7.850 | 8.090 | 7.840 | 8.050 | 7.985 | 24,670,872 |
| 2024-12-04 | 8.020 | 8.100 | 7.860 | 7.920 | 7.856 | 27,108,373 |
| 2024-12-03 | 8.110 | 8.130 | 7.920 | 8.050 | 7.985 | 28,596,762 |
| 2024-12-02 | 7.950 | 8.150 | 7.930 | 8.100 | 8.035 | 31,551,066 |
| 2024-11-29 | 7.730 | 8.040 | 7.700 | 7.940 | 7.876 | 36,177,391 |
| 2024-11-28 | 7.850 | 7.970 | 7.760 | 7.780 | 7.717 | 25,217,795 |
| 2024-11-27 | 7.700 | 7.900 | 7.520 | 7.890 | 7.826 | 34,443,912 |
| 2024-11-26 | 7.880 | 7.930 | 7.680 | 7.710 | 7.648 | 29,455,807 |
| 2024-11-25 | 7.900 | 8.020 | 7.760 | 7.880 | 7.816 | 43,619,047 |
| 2024-11-22 | 8.210 | 8.350 | 7.900 | 7.920 | 7.856 | 45,069,692 |
| 2024-11-21 | 8.310 | 8.360 | 8.140 | 8.220 | 8.154 | 35,051,361 |
| 2024-11-20 | 8.270 | 8.370 | 8.190 | 8.320 | 8.253 | 35,784,394 |
| 2024-11-19 | 8.020 | 8.320 | 8.020 | 8.320 | 8.253 | 49,326,770 |
| 2024-11-18 | 8.220 | 8.300 | 7.900 | 7.990 | 7.926 | 56,241,636 |
| 2024-11-15 | 8.450 | 8.550 | 8.180 | 8.190 | 8.124 | 52,407,147 |
| 2024-11-14 | 8.790 | 8.940 | 8.500 | 8.520 | 8.451 | 60,181,116 |
| 2024-11-13 | 8.900 | 8.980 | 8.610 | 8.790 | 8.719 | 73,481,609 |
| 2024-11-12 | 9.150 | 9.280 | 8.850 | 8.970 | 8.898 | 108,343,846 |
| 2024-11-11 | 8.730 | 9.120 | 8.660 | 9.070 | 8.997 | 122,045,759 |
| 2024-11-08 | 8.510 | 8.800 | 8.510 | 8.600 | 8.531 | 85,027,308 |
| 2024-11-07 | 8.280 | 8.430 | 8.180 | 8.410 | 8.342 | 67,799,639 |
| 2024-11-06 | 8.580 | 8.690 | 8.350 | 8.490 | 8.421 | 79,079,873 |
| 2024-11-05 | 8.230 | 8.550 | 8.230 | 8.540 | 8.471 | 81,036,641 |
| 2024-11-04 | 8.020 | 8.420 | 8.020 | 8.260 | 8.193 | 73,067,249 |
| 2024-11-01 | 8.900 | 8.920 | 8.100 | 8.110 | 8.045 | 126,737,025 |
| 2024-10-31 | 8.320 | 9.030 | 8.170 | 8.860 | 8.788 | 139,073,800 |
| 2024-10-30 | 8.220 | 8.520 | 8.130 | 8.330 | 8.263 | 81,346,186 |
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.