Xiamen Wanli Stone Stock Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	26.200	27.240	26.000	27.240	27.240	3,786,120
2024-01-24	26.450	26.790	24.970	26.200	26.200	4,023,521
2024-01-23	26.500	26.680	25.100	26.450	26.450	6,218,410
2024-01-22	27.820	27.840	26.270	26.460	26.460	4,149,363
2024-01-19	27.450	27.890	26.440	27.850	27.850	5,379,200
2024-01-18	27.550	27.950	25.750	27.170	27.170	8,950,500
2024-01-17	29.020	29.180	27.900	27.950	27.950	4,391,500
2024-01-16	29.490	29.550	28.720	29.080	29.080	6,145,108
2024-01-15	28.400	30.620	28.010	29.500	29.500	11,900,412
2024-01-12	27.420	28.800	27.370	27.840	27.840	3,828,600
2024-01-11	26.860	27.700	26.660	27.450	27.450	1,967,300
2024-01-10	27.170	27.400	26.460	26.800	26.800	1,751,438
2024-01-09	26.910	27.480	26.720	27.000	27.000	1,650,600
2024-01-08	27.400	27.980	26.800	26.930	26.930	2,319,458
2024-01-05	28.470	28.770	27.090	27.350	27.350	7,476,500
2024-01-04	27.720	28.800	27.560	28.520	28.520	5,045,400
2024-01-03	27.080	27.880	26.900	27.790	27.790	2,539,000
2024-01-02	26.910	27.130	26.680	26.910	26.910	1,394,900
2023-12-29	26.150	27.080	26.150	26.910	26.910	1,987,758
2023-12-28	25.880	26.450	25.540	26.130	26.130	2,482,000
2023-12-27	25.680	26.000	25.510	25.720	25.720	1,717,600
2023-12-26	26.410	26.500	25.700	25.980	25.980	1,679,800
2023-12-25	26.400	26.580	26.070	26.400	26.400	1,205,000
2023-12-22	26.580	27.100	26.120	26.400	26.400	1,995,620
2023-12-21	26.210	26.680	25.770	26.380	26.380	2,349,086
2023-12-20	26.820	27.160	26.090	26.400	26.400	2,992,300
2023-12-19	27.300	27.300	25.790	26.820	26.820	4,362,800
2023-12-18	28.600	28.600	27.210	27.310	27.310	3,725,200
2023-12-15	28.300	28.770	28.210	28.600	28.600	2,094,300
2023-12-14	28.520	28.700	28.290	28.370	28.370	1,773,900
2023-12-13	28.760	28.940	28.170	28.370	28.370	2,920,200
2023-12-12	27.510	28.990	27.430	28.770	28.770	6,141,600
2023-12-11	28.350	28.350	27.330	27.510	27.510	4,029,500
2023-12-08	28.000	28.940	27.580	28.260	28.260	5,236,300
2023-12-07	28.710	29.000	28.030	28.100	28.100	3,324,300
2023-12-06	28.570	28.720	28.220	28.590	28.590	2,147,900
2023-12-05	28.690	28.950	28.420	28.490	28.490	3,404,600
2023-12-04	28.550	28.910	28.130	28.840	28.840	2,731,650
2023-12-01	28.000	28.580	27.800	28.460	28.460	3,219,712
2023-11-30	28.470	28.780	27.750	28.000	28.000	3,254,639
2023-11-29	27.980	28.680	27.610	28.480	28.480	3,837,750
2023-11-28	28.200	28.440	27.600	27.930	27.930	3,842,961
2023-11-27	28.170	28.630	28.020	28.400	28.400	2,918,400
2023-11-24	27.990	28.410	27.740	28.170	28.170	3,556,300
2023-11-23	28.150	28.300	27.350	27.700	27.700	3,759,400
2023-11-22	28.300	28.550	27.680	28.150	28.150	3,361,500
2023-11-21	28.700	28.880	28.200	28.230	28.230	4,062,300
2023-11-20	29.120	29.350	28.700	28.760	28.760	3,977,900
2023-11-17	29.000	29.300	28.720	29.080	29.080	3,209,300
2023-11-16	28.940	29.100	28.500	28.990	28.990	3,842,400
2023-11-15	27.550	29.500	27.550	28.980	28.980	9,159,500
2023-11-14	26.920	27.590	26.810	27.440	27.440	3,778,700
2023-11-13	27.020	27.630	26.810	26.920	26.920	3,527,300
2023-11-10	27.000	27.420	26.650	27.020	27.020	3,153,800
2023-11-09	26.930	27.070	26.350	26.900	26.900	4,097,978
2023-11-08	26.990	27.170	26.710	26.970	26.970	4,101,292
2023-11-07	26.090	27.330	25.850	26.860	26.860	5,495,100
2023-11-06	25.930	26.200	25.700	26.090	26.090	2,578,100
2023-11-03	25.740	25.990	25.400	25.820	25.820	2,677,100
2023-11-02	26.160	26.240	25.590	25.790	25.790	2,740,831

← NewerPage 12 of 21 · 1,219 trading daysOlder →

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.