Wanda Cinema Line Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-28	12.570	12.580	12.330	12.370	12.370	15,942,090
2022-07-27	12.180	12.750	12.170	12.460	12.460	33,685,602
2022-07-26	12.220	12.410	12.170	12.230	12.230	16,862,250
2022-07-25	12.120	12.190	11.960	12.080	12.080	13,447,220
2022-07-22	12.270	12.380	11.980	12.090	12.090	15,878,970
2022-07-21	12.250	12.410	12.150	12.260	12.260	16,816,240
2022-07-20	12.160	12.450	12.120	12.240	12.240	16,930,551
2022-07-19	12.040	12.200	12.000	12.100	12.100	16,822,160
2022-07-18	11.880	12.070	11.730	12.040	12.040	27,804,490
2022-07-15	12.400	12.550	12.110	12.170	12.170	24,566,211
2022-07-14	12.300	12.430	12.200	12.330	12.330	14,325,270
2022-07-13	12.300	12.630	12.300	12.390	12.390	17,707,910
2022-07-12	12.270	12.550	12.240	12.350	12.350	19,740,119
2022-07-11	12.130	12.400	11.990	12.260	12.260	30,581,100
2022-07-08	12.460	12.550	12.220	12.270	12.270	23,738,650
2022-07-07	12.390	12.450	12.160	12.230	12.230	27,379,670
2022-07-06	13.050	13.090	12.290	12.390	12.390	47,798,832
2022-07-05	13.310	13.540	12.910	13.130	13.130	27,620,539
2022-07-04	13.190	13.680	13.100	13.380	13.380	23,120,850
2022-07-01	13.640	13.690	13.240	13.310	13.310	28,994,391
2022-06-30	13.560	14.240	13.540	13.650	13.650	53,070,301
2022-06-29	13.620	13.790	13.160	13.210	13.210	29,463,471
2022-06-28	13.300	13.680	13.160	13.510	13.510	36,052,566
2022-06-27	12.920	13.590	12.870	13.320	13.320	51,187,793
2022-06-24	12.490	12.870	12.380	12.740	12.740	30,335,631
2022-06-23	12.210	12.410	12.200	12.400	12.400	13,427,730
2022-06-22	12.610	12.630	12.210	12.210	12.210	18,197,779
2022-06-21	12.720	12.790	12.490	12.610	12.610	19,142,689
2022-06-20	12.340	12.850	12.220	12.720	12.720	30,102,961
2022-06-17	12.380	12.500	12.030	12.250	12.250	22,906,330
2022-06-16	12.310	12.540	12.250	12.390	12.390	19,988,221
2022-06-15	12.290	12.430	12.170	12.260	12.260	22,192,461
2022-06-14	12.160	12.270	11.950	12.260	12.260	21,422,160
2022-06-13	12.430	12.440	12.090	12.300	12.300	29,702,051
2022-06-10	12.500	12.750	12.370	12.600	12.600	29,966,641
2022-06-09	12.520	12.640	12.280	12.450	12.450	14,645,010
2022-06-08	12.600	12.720	12.280	12.540	12.540	18,646,971
2022-06-07	12.610	12.830	12.520	12.660	12.660	17,908,029
2022-06-06	12.330	12.720	12.320	12.580	12.580	18,487,211
2022-06-02	12.310	12.450	12.160	12.380	12.380	16,845,020
2022-06-01	12.300	12.800	12.200	12.480	12.480	22,811,750
2022-05-31	12.180	12.420	12.140	12.320	12.320	21,903,221
2022-05-30	12.090	12.330	11.980	12.260	12.260	25,173,320
2022-05-27	11.920	12.100	11.790	11.910	11.910	16,239,260
2022-05-26	11.810	12.000	11.610	11.900	11.900	20,911,221
2022-05-25	11.090	11.830	11.090	11.770	11.770	34,678,129
2022-05-24	11.510	11.580	11.070	11.080	11.080	16,908,830
2022-05-23	11.700	11.850	11.470	11.520	11.520	15,217,600
2022-05-20	11.490	11.740	11.470	11.630	11.630	19,114,830
2022-05-19	11.200	11.450	11.110	11.450	11.450	12,434,330
2022-05-18	11.500	11.700	11.350	11.370	11.370	13,867,400
2022-05-17	11.450	11.570	11.320	11.490	11.490	12,966,520
2022-05-16	11.530	11.700	11.350	11.440	11.440	13,322,310
2022-05-13	11.470	11.790	11.370	11.520	11.520	20,031,619
2022-05-12	11.050	11.520	11.030	11.450	11.450	18,803,170
2022-05-11	11.070	11.460	11.060	11.180	11.180	22,144,230
2022-05-10	10.780	11.130	10.770	11.070	11.070	14,784,070
2022-05-09	10.860	11.120	10.850	10.960	10.960	11,874,350
2022-05-06	11.000	11.090	10.900	10.910	10.910	22,631,141
2022-05-05	11.250	11.590	11.190	11.320	11.320	25,243,279

← NewerPage 18 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.