Wanda Cinema Line Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-29	10.550	11.430	10.550	11.430	11.430	35,025,273
2022-04-28	10.700	10.800	10.250	10.390	10.390	17,127,029
2022-04-27	10.530	10.870	10.260	10.850	10.850	19,453,221
2022-04-26	11.120	11.290	10.580	10.630	10.630	20,930,260
2022-04-25	11.630	11.630	11.100	11.110	11.110	21,846,289
2022-04-22	12.100	12.140	11.730	11.850	11.850	20,105,061
2022-04-21	12.650	12.780	12.060	12.220	12.220	22,667,869
2022-04-20	12.540	12.980	12.510	12.780	12.780	21,649,699
2022-04-19	12.440	12.670	12.440	12.540	12.540	13,048,980
2022-04-18	12.410	12.650	12.340	12.560	12.560	15,974,960
2022-04-15	12.820	12.990	12.440	12.580	12.580	21,110,539
2022-04-14	12.590	13.060	12.500	12.910	12.910	32,564,949
2022-04-13	12.400	12.780	12.290	12.560	12.560	29,849,721
2022-04-12	11.820	12.680	11.810	12.560	12.560	33,431,359
2022-04-11	12.210	12.300	11.750	11.820	11.820	23,036,660
2022-04-08	12.330	12.410	12.100	12.390	12.390	14,761,710
2022-04-07	12.730	12.860	12.300	12.320	12.320	18,942,760
2022-04-06	12.530	12.900	12.500	12.790	12.790	22,011,100
2022-04-01	12.230	12.770	12.050	12.660	12.660	24,585,289
2022-03-31	12.510	12.560	12.180	12.230	12.230	16,593,840
2022-03-30	12.240	12.590	12.110	12.560	12.560	16,635,240
2022-03-29	12.330	12.540	12.090	12.150	12.150	10,453,860
2022-03-28	12.000	12.510	11.950	12.300	12.300	14,116,890
2022-03-25	12.230	12.430	12.170	12.270	12.270	12,240,450
2022-03-24	12.420	12.440	12.130	12.220	12.220	13,169,430
2022-03-23	12.490	12.600	12.380	12.490	12.490	10,124,720
2022-03-22	12.330	12.640	12.300	12.490	12.490	12,679,420
2022-03-21	12.570	12.590	12.360	12.460	12.460	16,495,539
2022-03-18	12.200	12.740	12.050	12.640	12.640	22,519,770
2022-03-17	12.200	12.630	12.180	12.270	12.270	24,945,750
2022-03-16	11.510	12.180	11.410	12.170	12.170	36,639,859
2022-03-15	12.060	12.160	11.300	11.310	11.310	31,461,689
2022-03-14	12.160	12.350	12.040	12.150	12.150	18,832,801
2022-03-11	12.350	12.600	12.100	12.550	12.550	24,224,250
2022-03-10	12.880	13.040	12.620	12.620	12.620	17,414,230
2022-03-09	12.900	13.000	12.120	12.630	12.630	29,449,680
2022-03-08	13.270	13.370	12.920	12.920	12.920	22,318,580
2022-03-07	13.520	13.550	13.200	13.320	13.320	21,223,881
2022-03-04	13.540	13.770	13.520	13.630	13.630	15,390,820
2022-03-03	13.590	13.870	13.460	13.680	13.680	21,198,090
2022-03-02	13.360	13.490	13.300	13.440	13.440	8,657,290
2022-03-01	13.410	13.550	13.350	13.480	13.480	14,539,820
2022-02-28	13.330	13.430	13.220	13.400	13.400	12,297,130
2022-02-25	13.500	13.600	13.370	13.400	13.400	13,432,500
2022-02-24	13.700	13.750	13.200	13.380	13.380	28,178,859
2022-02-23	13.790	13.930	13.750	13.810	13.810	12,998,140
2022-02-22	13.900	13.930	13.600	13.790	13.790	18,019,820
2022-02-21	14.050	14.170	14.000	14.090	14.090	12,026,090
2022-02-18	13.910	14.130	13.870	14.080	14.080	13,734,090
2022-02-17	14.130	14.150	13.920	13.970	13.970	19,279,420
2022-02-16	14.250	14.360	14.170	14.210	14.210	17,272,650
2022-02-15	14.410	14.450	14.050	14.220	14.220	27,742,080
2022-02-14	13.750	14.750	13.700	14.380	14.380	49,454,039
2022-02-11	13.840	13.980	13.650	13.810	13.810	26,699,439
2022-02-10	13.640	14.050	13.600	13.950	13.950	38,035,367
2022-02-09	13.570	13.870	13.510	13.640	13.640	27,089,520
2022-02-08	13.270	13.700	13.230	13.700	13.700	37,281,406
2022-02-07	14.000	14.080	13.140	13.380	13.380	74,279,055
2022-01-28	14.120	14.780	14.060	14.600	14.600	36,258,801
2022-01-27	14.480	14.480	13.880	14.030	14.030	29,562,939

← NewerPage 19 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.