Wanda Cinema Line Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-30	15.170	15.180	13.950	14.070	14.070	99,878,609
2023-01-20	15.000	15.080	14.740	14.940	14.940	42,082,461
2023-01-19	14.400	15.150	14.270	15.000	15.000	56,669,168
2023-01-18	14.480	14.590	14.260	14.470	14.470	32,870,578
2023-01-17	14.560	14.590	14.000	14.120	14.120	30,268,631
2023-01-16	14.300	14.740	14.130	14.510	14.510	46,327,711
2023-01-13	13.760	14.230	13.620	14.220	14.220	32,645,230
2023-01-12	13.950	13.950	13.600	13.760	13.760	19,465,820
2023-01-11	14.200	14.210	13.860	13.900	13.900	23,066,199
2023-01-10	13.960	14.520	13.820	14.190	14.190	39,347,770
2023-01-09	13.600	14.090	13.600	13.970	13.970	41,650,832
2023-01-06	14.160	14.190	13.540	13.600	13.600	54,943,961
2023-01-05	14.120	14.350	13.900	14.120	14.120	46,092,961
2023-01-04	13.960	14.330	13.960	14.050	14.050	29,838,789
2023-01-03	14.100	14.250	13.780	14.010	14.010	32,065,029
2022-12-30	13.970	14.230	13.780	14.000	14.000	26,410,039
2022-12-29	14.010	14.200	13.850	13.920	13.920	21,017,600
2022-12-28	14.140	14.450	13.970	14.180	14.180	26,680,160
2022-12-27	14.250	14.330	13.520	14.110	14.110	35,338,379
2022-12-26	14.060	14.530	13.940	14.240	14.240	34,415,129
2022-12-23	13.840	14.330	13.820	13.980	13.980	26,499,840
2022-12-22	13.850	14.380	13.750	13.970	13.970	34,329,152
2022-12-21	13.700	13.930	13.570	13.850	13.850	35,072,930
2022-12-20	13.950	14.090	13.440	13.510	13.510	38,339,910
2022-12-19	14.110	14.300	13.840	13.930	13.930	50,753,980
2022-12-16	14.360	14.690	14.280	14.520	14.520	34,022,480
2022-12-15	15.060	15.060	14.470	14.540	14.540	45,466,129
2022-12-14	14.600	15.180	14.560	15.110	15.110	43,204,770
2022-12-13	14.590	15.340	14.470	14.810	14.810	55,353,820
2022-12-12	14.700	14.880	14.410	14.730	14.730	44,427,152
2022-12-09	14.860	15.060	14.350	14.900	14.900	62,371,379
2022-12-08	14.590	14.870	14.220	14.850	14.850	64,544,434
2022-12-07	14.140	14.730	13.840	14.300	14.300	64,607,406
2022-12-06	14.110	14.690	13.940	14.140	14.140	57,502,121
2022-12-05	14.280	14.350	13.850	14.160	14.160	54,401,809
2022-12-02	13.600	14.000	13.600	13.890	13.890	37,264,340
2022-12-01	14.000	14.260	13.470	13.570	13.570	86,761,281
2022-11-30	13.030	13.410	12.900	13.360	13.360	51,519,391
2022-11-29	12.250	13.250	12.250	13.190	13.190	63,315,848
2022-11-28	11.560	12.450	11.500	12.300	12.300	38,133,379
2022-11-25	11.850	12.050	11.660	11.870	11.870	19,339,020
2022-11-24	11.950	12.180	11.710	11.780	11.780	27,358,529
2022-11-23	11.890	12.330	11.620	12.140	12.140	42,741,441
2022-11-22	11.990	12.100	11.690	11.770	11.770	28,778,840
2022-11-21	12.220	12.440	11.980	12.030	12.030	36,578,688
2022-11-18	12.680	13.040	12.530	12.620	12.620	45,244,980
2022-11-17	12.360	12.760	12.250	12.670	12.670	37,969,199
2022-11-16	12.220	12.740	12.170	12.400	12.400	47,163,207
2022-11-15	11.650	12.290	11.600	12.220	12.220	43,626,688
2022-11-14	11.780	11.890	11.360	11.650	11.650	31,914,480
2022-11-11	11.920	12.280	11.450	11.740	11.740	66,662,484
2022-11-10	11.360	11.720	11.290	11.590	11.590	23,692,920
2022-11-09	11.320	11.690	11.250	11.480	11.480	20,811,221
2022-11-08	11.540	11.550	11.320	11.360	11.360	17,677,551
2022-11-07	11.360	11.620	11.350	11.530	11.530	30,434,279
2022-11-04	11.190	11.940	11.140	11.680	11.680	53,663,992
2022-11-03	11.100	11.360	11.070	11.150	11.150	23,858,320
2022-11-02	10.930	11.470	10.880	11.260	11.260	50,517,578
2022-11-01	10.170	11.120	10.110	11.060	11.060	46,422,070
2022-10-31	9.720	10.230	9.690	10.110	10.110	30,008,590

← NewerPage 16 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.