Wanda Cinema Line Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	11.770	12.150	11.710	12.130	12.130	19,009,070
2024-01-24	11.690	11.860	11.450	11.850	11.850	19,191,340
2024-01-23	11.510	11.710	11.260	11.650	11.650	18,506,250
2024-01-22	12.240	12.250	11.490	11.500	11.500	25,565,100
2024-01-19	12.290	12.420	12.160	12.310	12.310	18,208,820
2024-01-18	12.300	12.400	11.870	12.230	12.230	28,941,381
2024-01-17	12.700	12.730	12.380	12.390	12.390	17,580,840
2024-01-16	12.670	12.910	12.590	12.750	12.750	18,598,391
2024-01-15	12.550	12.800	12.440	12.720	12.720	18,677,010
2024-01-12	12.610	12.820	12.540	12.540	12.540	15,726,210
2024-01-11	12.550	12.710	12.330	12.650	12.650	18,728,850
2024-01-10	12.700	12.730	12.380	12.470	12.470	17,177,170
2024-01-09	12.740	12.920	12.660	12.780	12.780	17,811,000
2024-01-08	13.170	13.170	12.660	12.670	12.670	31,802,830
2024-01-05	13.230	13.500	13.130	13.240	13.240	18,461,930
2024-01-04	13.320	13.460	13.170	13.300	13.300	16,174,330
2024-01-03	13.190	13.490	13.120	13.390	13.390	26,408,980
2024-01-02	13.200	13.450	13.050	13.220	13.220	33,322,141
2023-12-29	12.640	13.060	12.620	13.020	13.020	24,716,830
2023-12-28	12.350	12.670	12.290	12.600	12.600	20,104,859
2023-12-27	12.380	12.510	12.250	12.390	12.390	14,914,760
2023-12-26	12.680	12.680	12.330	12.370	12.370	17,566,320
2023-12-25	12.540	12.650	12.400	12.590	12.590	18,750,961
2023-12-22	13.050	13.060	12.410	12.600	12.600	38,748,594
2023-12-21	12.850	13.150	12.840	13.010	13.010	23,415,070
2023-12-20	13.350	13.370	12.950	12.970	12.970	27,913,939
2023-12-19	13.250	13.440	13.180	13.400	13.400	27,891,900
2023-12-18	13.430	13.590	13.250	13.290	13.290	38,614,059
2023-12-15	13.170	13.890	12.950	13.540	13.540	72,264,719
2023-12-14	13.700	13.950	13.260	13.300	13.300	102,127,906
2023-12-13	13.700	13.700	13.700	13.700	13.700	18,398,811
2023-12-05	12.770	12.810	12.450	12.450	12.450	17,055,449
2023-12-04	12.700	12.870	12.590	12.710	12.710	21,296,070
2023-12-01	12.480	12.670	12.410	12.660	12.660	20,518,590
2023-11-30	12.440	12.620	12.420	12.510	12.510	11,381,650
2023-11-29	12.570	12.610	12.450	12.460	12.460	9,909,349
2023-11-28	12.530	12.620	12.450	12.590	12.590	10,495,760
2023-11-27	12.630	12.740	12.470	12.570	12.570	13,414,530
2023-11-24	12.750	12.900	12.660	12.740	12.740	15,181,490
2023-11-23	12.650	12.820	12.440	12.750	12.750	18,274,500
2023-11-22	12.700	12.820	12.660	12.690	12.690	12,885,330
2023-11-21	12.660	12.890	12.640	12.740	12.740	20,799,131
2023-11-20	12.510	12.690	12.500	12.630	12.630	11,412,890
2023-11-17	12.600	12.670	12.470	12.560	12.560	11,451,800
2023-11-16	12.520	12.640	12.390	12.540	12.540	12,205,690
2023-11-15	12.740	12.750	12.520	12.580	12.580	13,837,570
2023-11-14	12.620	12.670	12.510	12.600	12.600	10,568,020
2023-11-13	12.440	12.700	12.440	12.640	12.640	14,159,880
2023-11-10	12.550	12.610	12.410	12.440	12.440	12,299,910
2023-11-09	12.760	12.820	12.560	12.590	12.590	17,641,420
2023-11-08	12.770	12.990	12.750	12.800	12.800	22,098,840
2023-11-07	12.800	12.840	12.670	12.740	12.740	16,284,150
2023-11-06	12.600	12.860	12.600	12.840	12.840	19,738,279
2023-11-03	12.540	12.750	12.460	12.610	12.610	18,339,150
2023-11-02	12.500	12.760	12.500	12.540	12.540	19,000,770
2023-11-01	12.460	12.790	12.460	12.550	12.550	21,443,131
2023-10-31	12.720	12.760	12.410	12.480	12.480	26,823,580
2023-10-30	12.210	12.450	12.180	12.450	12.450	16,973,539
2023-10-27	12.100	12.320	12.000	12.290	12.290	14,876,820
2023-10-26	11.900	12.100	11.820	12.100	12.100	11,111,740

← NewerPage 12 of 21 · 1,207 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.