Xiamen Wanli Stone Stock Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 24.920 | 25.290 | 24.410 | 24.540 | 24.540 | 2,778,300 |
| 2024-04-29 | 25.020 | 25.780 | 24.510 | 25.130 | 25.130 | 5,103,300 |
| 2024-04-26 | 22.970 | 24.190 | 22.920 | 23.950 | 23.950 | 2,289,200 |
| 2024-04-25 | 23.120 | 23.400 | 22.890 | 23.050 | 23.050 | 1,125,498 |
| 2024-04-24 | 23.280 | 23.750 | 22.620 | 23.140 | 23.140 | 2,315,550 |
| 2024-04-23 | 23.000 | 23.610 | 22.860 | 23.490 | 23.490 | 1,687,100 |
| 2024-04-22 | 22.500 | 23.240 | 22.000 | 23.010 | 23.010 | 2,436,011 |
| 2024-04-19 | 22.400 | 22.750 | 21.900 | 22.450 | 22.450 | 2,613,075 |
| 2024-04-18 | 23.360 | 23.490 | 22.380 | 22.400 | 22.400 | 1,912,500 |
| 2024-04-17 | 22.260 | 23.500 | 22.260 | 23.170 | 23.170 | 1,823,079 |
| 2024-04-16 | 24.210 | 24.210 | 22.010 | 22.320 | 22.320 | 3,822,500 |
| 2024-04-15 | 24.990 | 25.200 | 24.100 | 24.210 | 24.210 | 2,718,000 |
| 2024-04-12 | 24.970 | 25.450 | 24.860 | 25.060 | 25.060 | 1,172,398 |
| 2024-04-11 | 25.150 | 25.440 | 24.860 | 25.050 | 25.050 | 1,856,636 |
| 2024-04-10 | 25.730 | 25.960 | 25.000 | 25.280 | 25.280 | 2,026,836 |
| 2024-04-09 | 25.340 | 25.980 | 25.270 | 25.730 | 25.730 | 1,602,200 |
| 2024-04-08 | 26.300 | 26.390 | 25.300 | 25.370 | 25.370 | 2,743,700 |
| 2024-04-03 | 26.070 | 26.750 | 25.920 | 26.400 | 26.400 | 2,297,300 |
| 2024-04-02 | 26.230 | 26.400 | 25.760 | 26.080 | 26.080 | 1,838,975 |
| 2024-04-01 | 25.610 | 26.290 | 25.610 | 26.250 | 26.250 | 2,797,536 |
| 2024-03-29 | 24.950 | 25.560 | 24.950 | 25.560 | 25.560 | 1,172,636 |
| 2024-03-28 | 24.960 | 25.440 | 24.650 | 24.950 | 24.950 | 3,487,000 |
| 2024-03-27 | 25.200 | 25.450 | 24.680 | 24.950 | 24.950 | 2,653,100 |
| 2024-03-26 | 25.370 | 25.650 | 24.790 | 25.200 | 25.200 | 2,612,300 |
| 2024-03-25 | 26.510 | 26.650 | 25.000 | 25.330 | 25.330 | 5,532,648 |
| 2024-03-22 | 26.910 | 27.160 | 26.650 | 26.670 | 26.670 | 2,292,502 |
| 2024-03-21 | 26.990 | 27.460 | 26.890 | 27.010 | 27.010 | 2,927,100 |
| 2024-03-20 | 26.770 | 27.600 | 26.440 | 27.070 | 27.070 | 3,663,855 |
| 2024-03-19 | 27.250 | 27.360 | 26.600 | 26.630 | 26.630 | 3,294,800 |
| 2024-03-18 | 26.820 | 27.270 | 26.680 | 27.200 | 27.200 | 2,552,700 |
| 2024-03-15 | 26.920 | 27.090 | 26.570 | 26.830 | 26.830 | 2,899,300 |
| 2024-03-14 | 27.000 | 27.400 | 26.660 | 26.900 | 26.900 | 2,559,000 |
| 2024-03-13 | 27.790 | 27.790 | 26.900 | 27.160 | 27.160 | 4,689,436 |
| 2024-03-12 | 27.980 | 28.250 | 27.700 | 27.840 | 27.840 | 2,443,171 |
| 2024-03-11 | 27.770 | 28.390 | 27.670 | 28.020 | 28.020 | 2,723,100 |
| 2024-03-08 | 27.440 | 27.880 | 27.330 | 27.770 | 27.770 | 1,915,500 |
| 2024-03-07 | 27.830 | 27.980 | 27.250 | 27.440 | 27.440 | 2,517,210 |
| 2024-03-06 | 28.020 | 28.190 | 27.290 | 27.950 | 27.950 | 4,002,100 |
| 2024-03-05 | 28.410 | 28.500 | 27.950 | 28.200 | 28.200 | 3,317,800 |
| 2024-03-04 | 27.630 | 28.930 | 27.420 | 28.500 | 28.500 | 5,849,938 |
| 2024-03-01 | 27.250 | 27.880 | 27.000 | 27.600 | 27.600 | 5,085,871 |
| 2024-02-29 | 26.020 | 27.370 | 25.850 | 27.080 | 27.080 | 4,585,500 |
| 2024-02-28 | 26.540 | 27.390 | 26.180 | 26.180 | 26.180 | 6,004,600 |
| 2024-02-27 | 26.990 | 27.100 | 26.460 | 26.550 | 26.550 | 4,144,971 |
| 2024-02-26 | 26.900 | 27.250 | 26.220 | 26.800 | 26.800 | 3,775,400 |
| 2024-02-23 | 26.240 | 27.210 | 26.110 | 26.900 | 26.900 | 4,095,964 |
| 2024-02-22 | 26.220 | 26.640 | 26.000 | 26.230 | 26.230 | 2,694,200 |
| 2024-02-21 | 25.810 | 27.030 | 25.500 | 26.450 | 26.450 | 4,039,940 |
| 2024-02-20 | 26.200 | 26.700 | 25.950 | 25.990 | 25.990 | 2,453,502 |
| 2024-02-19 | 26.800 | 26.840 | 26.040 | 26.310 | 26.310 | 2,634,940 |
| 2024-02-08 | 24.400 | 26.840 | 24.320 | 26.660 | 26.660 | 5,755,433 |
| 2024-02-07 | 25.010 | 25.300 | 24.290 | 24.400 | 24.400 | 4,885,400 |
| 2024-02-06 | 24.860 | 25.700 | 23.630 | 25.270 | 25.270 | 4,942,644 |
| 2024-02-05 | 24.750 | 25.510 | 23.600 | 24.860 | 24.860 | 7,051,380 |
| 2024-02-02 | 25.110 | 25.580 | 23.980 | 24.980 | 24.980 | 4,262,755 |
| 2024-02-01 | 24.540 | 25.440 | 24.110 | 25.040 | 25.040 | 2,552,000 |
| 2024-01-31 | 25.360 | 25.360 | 23.910 | 24.620 | 24.620 | 6,456,500 |
| 2024-01-30 | 25.920 | 26.490 | 25.100 | 25.560 | 25.560 | 3,843,180 |
| 2024-01-29 | 26.700 | 26.950 | 25.450 | 25.820 | 25.820 | 3,672,000 |
| 2024-01-26 | 27.240 | 27.450 | 26.710 | 26.770 | 26.770 | 3,314,500 |
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.