Xiamen Wanli Stone Stock Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 25.160 | 25.170 | 24.020 | 24.660 | 24.660 | 1,501,400 |
| 2024-07-26 | 24.700 | 25.180 | 24.610 | 24.960 | 24.960 | 911,300 |
| 2024-07-25 | 24.860 | 24.880 | 24.400 | 24.800 | 24.800 | 1,164,100 |
| 2024-07-24 | 24.660 | 24.890 | 24.380 | 24.860 | 24.860 | 1,760,500 |
| 2024-07-23 | 24.600 | 25.080 | 24.570 | 24.660 | 24.660 | 1,294,800 |
| 2024-07-22 | 25.270 | 25.460 | 24.610 | 24.660 | 24.660 | 2,483,800 |
| 2024-07-19 | 25.300 | 25.600 | 25.070 | 25.340 | 25.340 | 1,136,500 |
| 2024-07-18 | 25.390 | 25.390 | 25.000 | 25.200 | 25.200 | 1,525,600 |
| 2024-07-17 | 25.580 | 25.790 | 25.300 | 25.390 | 25.390 | 1,684,000 |
| 2024-07-16 | 26.180 | 26.300 | 25.450 | 25.580 | 25.580 | 2,889,000 |
| 2024-07-15 | 26.010 | 26.830 | 26.000 | 26.180 | 26.180 | 3,091,600 |
| 2024-07-12 | 25.940 | 26.300 | 25.860 | 26.120 | 26.120 | 1,833,499 |
| 2024-07-11 | 25.570 | 26.090 | 25.420 | 25.980 | 25.980 | 2,708,030 |
| 2024-07-10 | 25.410 | 25.890 | 25.100 | 25.300 | 25.300 | 2,322,900 |
| 2024-07-09 | 24.700 | 25.880 | 24.700 | 25.630 | 25.630 | 3,522,000 |
| 2024-07-08 | 25.410 | 25.600 | 24.710 | 24.930 | 24.930 | 1,640,400 |
| 2024-07-05 | 25.450 | 25.550 | 24.860 | 25.400 | 25.400 | 1,636,800 |
| 2024-07-04 | 25.610 | 26.080 | 25.250 | 25.450 | 25.450 | 2,692,900 |
| 2024-07-03 | 26.120 | 26.280 | 25.500 | 25.580 | 25.580 | 2,600,000 |
| 2024-07-02 | 26.390 | 26.610 | 26.000 | 26.130 | 26.130 | 3,054,600 |
| 2024-07-01 | 25.010 | 26.490 | 24.970 | 26.280 | 26.280 | 4,365,732 |
| 2024-06-28 | 24.390 | 25.400 | 24.390 | 24.850 | 24.850 | 2,133,600 |
| 2024-06-27 | 24.880 | 25.250 | 24.670 | 24.750 | 24.750 | 1,528,557 |
| 2024-06-26 | 24.370 | 25.050 | 24.120 | 25.050 | 25.050 | 1,973,957 |
| 2024-06-25 | 25.010 | 25.460 | 24.360 | 24.370 | 24.370 | 1,788,858 |
| 2024-06-24 | 25.780 | 25.890 | 25.010 | 25.140 | 25.140 | 1,865,400 |
| 2024-06-21 | 25.350 | 25.850 | 25.350 | 25.710 | 25.710 | 1,092,800 |
| 2024-06-20 | 25.780 | 26.160 | 25.550 | 25.550 | 25.550 | 2,812,100 |
| 2024-06-19 | 25.810 | 26.150 | 25.660 | 25.990 | 25.990 | 2,602,005 |
| 2024-06-18 | 25.110 | 25.900 | 25.110 | 25.810 | 25.810 | 1,972,000 |
| 2024-06-17 | 25.650 | 25.650 | 25.150 | 25.280 | 25.280 | 1,849,043 |
| 2024-06-14 | 25.910 | 25.990 | 24.720 | 25.570 | 25.570 | 5,169,800 |
| 2024-06-13 | 25.550 | 26.100 | 25.250 | 25.970 | 25.970 | 4,086,400 |
| 2024-06-12 | 24.730 | 26.000 | 24.700 | 25.630 | 25.630 | 4,087,700 |
| 2024-06-11 | 24.690 | 24.960 | 24.370 | 24.850 | 24.850 | 2,487,300 |
| 2024-06-07 | 23.930 | 24.780 | 23.220 | 24.700 | 24.700 | 4,409,700 |
| 2024-06-06 | 24.480 | 24.480 | 23.000 | 23.150 | 23.150 | 1,975,500 |
| 2024-06-05 | 24.050 | 24.600 | 23.740 | 23.860 | 23.860 | 1,802,000 |
| 2024-06-04 | 23.800 | 24.010 | 23.150 | 23.900 | 23.900 | 1,960,300 |
| 2024-06-03 | 24.100 | 24.100 | 23.400 | 23.800 | 23.800 | 1,837,000 |
| 2024-05-31 | 24.440 | 25.000 | 24.180 | 24.200 | 24.200 | 2,092,150 |
| 2024-05-30 | 24.490 | 24.670 | 24.250 | 24.460 | 24.460 | 1,314,500 |
| 2024-05-29 | 24.490 | 25.080 | 24.280 | 24.570 | 24.570 | 1,945,400 |
| 2024-05-28 | 23.660 | 24.570 | 23.520 | 24.490 | 24.490 | 1,878,700 |
| 2024-05-27 | 24.400 | 24.400 | 23.380 | 23.710 | 23.710 | 2,105,500 |
| 2024-05-24 | 24.670 | 25.150 | 24.160 | 24.300 | 24.300 | 1,853,800 |
| 2024-05-23 | 25.050 | 25.100 | 24.360 | 24.520 | 24.520 | 1,865,557 |
| 2024-05-22 | 25.600 | 25.690 | 25.140 | 25.160 | 25.160 | 2,331,400 |
| 2024-05-21 | 25.240 | 25.660 | 25.040 | 25.600 | 25.600 | 2,122,120 |
| 2024-05-20 | 25.180 | 25.370 | 24.900 | 25.300 | 25.300 | 1,691,320 |
| 2024-05-17 | 25.100 | 25.300 | 24.770 | 25.050 | 25.050 | 1,625,600 |
| 2024-05-16 | 25.420 | 25.500 | 24.820 | 25.150 | 25.150 | 1,675,100 |
| 2024-05-15 | 24.450 | 25.780 | 24.450 | 25.270 | 25.270 | 3,492,800 |
| 2024-05-14 | 23.840 | 24.530 | 23.760 | 24.440 | 24.440 | 1,487,600 |
| 2024-05-13 | 24.300 | 24.390 | 23.620 | 23.900 | 23.900 | 1,769,100 |
| 2024-05-10 | 24.550 | 24.680 | 24.250 | 24.390 | 24.390 | 1,707,380 |
| 2024-05-09 | 24.350 | 24.800 | 24.350 | 24.600 | 24.600 | 1,879,720 |
| 2024-05-08 | 24.900 | 24.900 | 24.310 | 24.390 | 24.390 | 2,165,300 |
| 2024-05-07 | 24.620 | 25.100 | 24.490 | 24.870 | 24.870 | 1,860,200 |
| 2024-05-06 | 24.790 | 25.050 | 24.370 | 24.620 | 24.620 | 2,106,300 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2021-07-21 | 0.0070 CNY |
| 2019-07-18 | 0.0060 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.