Wanda Cinema Line Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-26	14.470	14.720	14.330	14.500	14.500	27,078,010
2022-01-25	15.520	15.580	14.350	14.360	14.360	56,513,312
2022-01-24	15.790	16.090	15.380	15.700	15.700	35,976,633
2022-01-21	15.580	16.080	15.490	15.780	15.780	45,184,680
2022-01-20	15.650	15.780	15.420	15.470	15.470	20,094,680
2022-01-19	15.730	16.110	15.520	15.700	15.700	26,104,051
2022-01-18	15.780	15.950	15.470	15.760	15.760	23,399,439
2022-01-17	15.500	15.900	15.410	15.820	15.820	24,469,971
2022-01-14	15.900	16.070	15.330	15.500	15.500	32,552,119
2022-01-13	16.090	16.160	15.850	15.870	15.870	26,855,670
2022-01-12	15.740	16.580	15.460	16.050	16.050	57,744,020
2022-01-11	15.330	15.590	15.300	15.330	15.330	20,677,119
2022-01-10	14.960	15.530	14.720	15.390	15.390	26,083,381
2022-01-07	15.320	15.750	15.130	15.210	15.210	32,808,738
2022-01-06	15.370	15.510	15.190	15.420	15.420	27,675,410
2022-01-05	15.620	15.800	15.480	15.560	15.560	29,685,430
2022-01-04	15.350	15.890	15.130	15.730	15.730	43,760,160
2021-12-31	15.300	15.580	15.190	15.480	15.480	26,234,449
2021-12-30	15.050	15.380	15.000	15.300	15.300	28,476,990
2021-12-29	15.000	15.300	14.880	15.050	15.050	26,727,801
2021-12-28	15.150	15.280	14.980	15.050	15.050	24,077,199
2021-12-27	14.780	15.310	14.430	15.150	15.150	43,753,047
2021-12-24	14.510	15.150	14.450	14.800	14.800	37,557,887
2021-12-23	14.720	14.780	14.450	14.450	14.450	19,800,891
2021-12-22	14.700	14.900	14.630	14.760	14.760	22,185,330
2021-12-21	14.220	14.700	14.220	14.590	14.590	22,466,311
2021-12-20	14.630	14.750	14.200	14.220	14.220	22,536,400
2021-12-17	14.670	14.750	14.430	14.500	14.500	18,406,109
2021-12-16	14.660	14.790	14.300	14.690	14.690	24,712,869
2021-12-15	14.500	14.890	14.430	14.540	14.540	20,382,770
2021-12-14	14.360	14.830	14.320	14.550	14.550	23,945,930
2021-12-13	14.740	14.760	14.430	14.510	14.510	25,434,600
2021-12-10	14.530	15.000	14.480	14.680	14.680	39,242,152
2021-12-09	14.390	14.770	14.330	14.600	14.600	24,775,260
2021-12-08	14.170	14.500	14.140	14.410	14.410	22,994,010
2021-12-07	14.050	14.400	14.050	14.170	14.170	22,471,100
2021-12-06	14.000	14.120	13.770	13.990	13.990	13,031,770
2021-12-03	13.900	14.080	13.880	14.000	14.000	8,797,855
2021-12-02	14.110	14.120	13.900	13.960	13.960	11,085,500
2021-12-01	13.750	14.150	13.680	14.130	14.130	16,358,620
2021-11-30	13.800	13.890	13.680	13.740	13.740	13,141,820
2021-11-29	13.530	13.870	13.480	13.630	13.630	27,038,500
2021-11-26	14.450	14.480	13.890	13.930	13.930	35,892,102
2021-11-25	14.900	14.940	14.570	14.600	14.600	17,894,971
2021-11-24	14.350	14.990	14.240	14.850	14.850	35,529,930
2021-11-23	14.350	14.570	14.280	14.340	14.340	15,465,140
2021-11-22	14.390	14.400	14.200	14.300	14.300	20,070,801
2021-11-19	14.380	14.440	14.160	14.350	14.350	13,040,400
2021-11-18	14.600	14.660	14.340	14.350	14.350	14,206,610
2021-11-17	14.400	14.730	14.390	14.590	14.590	17,051,480
2021-11-16	14.500	14.710	14.370	14.400	14.400	17,264,600
2021-11-15	14.310	14.600	14.280	14.560	14.560	21,175,770
2021-11-12	14.310	14.670	14.220	14.380	14.380	19,701,551
2021-11-11	14.290	14.500	14.140	14.320	14.320	16,243,760
2021-11-10	14.450	14.520	14.250	14.380	14.380	19,465,301
2021-11-09	13.710	14.430	13.710	14.390	14.390	25,349,000
2021-11-08	14.020	14.300	13.870	13.930	13.930	28,536,619
2021-11-05	13.500	13.920	13.470	13.690	13.690	19,464,900
2021-11-04	13.460	13.610	13.360	13.560	13.560	14,612,000
2021-11-03	13.360	13.550	13.300	13.480	13.480	13,690,910

← NewerPage 20 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.