Xiamen Wanli Stone Stock Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	26.650	26.800	26.120	26.160	26.160	2,869,468
2023-10-31	26.480	27.060	26.410	26.650	26.650	2,380,200
2023-10-30	25.880	27.100	25.710	26.630	26.630	4,449,800
2023-10-27	25.510	26.600	25.510	25.880	25.880	4,599,800
2023-10-26	26.010	26.120	25.510	25.670	25.670	3,192,300
2023-10-25	25.410	26.330	25.220	26.260	26.260	4,511,043
2023-10-24	25.000	25.300	24.560	25.270	25.270	3,851,700
2023-10-23	25.490	25.750	24.950	25.080	25.080	3,952,700
2023-10-20	25.110	26.180	25.110	25.590	25.590	5,143,600
2023-10-19	24.430	25.760	24.360	25.580	25.580	8,308,498
2023-10-18	26.480	26.520	23.710	24.280	24.280	11,530,082
2023-10-17	25.890	26.550	25.720	26.340	26.340	4,826,500
2023-10-16	25.750	26.160	25.510	25.700	25.700	3,683,400
2023-10-13	25.290	26.200	24.810	25.760	25.760	4,002,100
2023-10-12	24.890	25.680	24.620	25.290	25.290	3,195,600
2023-10-11	24.730	25.160	24.610	24.890	24.890	2,268,044
2023-10-10	24.890	25.180	24.500	24.710	24.710	3,272,529
2023-10-09	25.310	25.390	24.350	24.750	24.750	5,084,242
2023-09-28	25.900	26.090	25.450	25.500	25.500	5,645,267
2023-09-27	25.200	26.270	24.580	25.920	25.920	8,490,900
2023-09-26	25.200	25.350	24.880	25.120	25.120	2,791,851
2023-09-25	24.480	25.550	24.440	25.260	25.260	5,509,051
2023-09-22	24.560	24.580	24.060	24.500	24.500	3,234,600
2023-09-21	24.660	24.900	24.340	24.570	24.570	2,878,800
2023-09-20	24.720	24.930	24.530	24.710	24.710	2,486,050
2023-09-19	24.670	24.950	24.580	24.770	24.770	3,221,725
2023-09-18	24.800	24.970	24.200	24.670	24.670	5,613,650
2023-09-15	23.290	25.280	23.090	24.900	24.900	10,217,613
2023-09-14	22.800	23.350	22.770	23.320	23.320	4,202,100
2023-09-13	23.110	23.200	22.550	22.740	22.740	2,373,400
2023-09-12	23.170	23.400	23.110	23.110	23.110	1,674,100
2023-09-11	23.070	23.360	22.890	23.170	23.170	2,873,420
2023-09-08	22.550	23.100	22.340	23.060	23.060	2,767,400
2023-09-07	22.760	22.950	22.570	22.700	22.700	2,252,800
2023-09-06	22.900	23.060	22.820	22.850	22.850	1,619,019
2023-09-05	23.110	23.110	22.810	22.890	22.890	1,553,987
2023-09-04	22.880	23.290	22.780	22.920	22.920	3,335,906
2023-09-01	22.590	22.850	22.400	22.770	22.770	1,805,721
2023-08-31	22.600	22.600	22.240	22.460	22.460	2,319,642
2023-08-30	22.300	23.090	22.300	22.600	22.600	3,620,300
2023-08-29	22.110	22.350	21.890	22.270	22.270	3,041,728
2023-08-28	22.900	22.980	22.100	22.260	22.260	3,104,200
2023-08-25	22.010	22.240	21.820	21.940	21.940	1,706,654
2023-08-24	21.300	22.450	21.300	22.070	22.070	2,871,061
2023-08-23	21.640	21.860	20.900	21.400	21.400	3,017,950
2023-08-22	22.060	22.230	21.420	21.620	21.620	3,331,500
2023-08-21	22.310	22.840	21.500	21.850	21.850	4,617,174
2023-08-18	22.900	22.990	22.330	22.390	22.390	2,287,550
2023-08-17	22.800	23.080	22.660	22.900	22.900	2,328,500
2023-08-16	22.780	23.150	22.600	22.800	22.800	1,815,469
2023-08-15	22.710	23.080	22.390	22.810	22.810	2,412,480
2023-08-14	23.140	23.140	22.720	22.840	22.840	2,195,750
2023-08-11	23.450	23.790	23.150	23.200	23.200	2,591,450
2023-08-10	22.670	23.540	22.520	23.460	23.460	3,819,111
2023-08-09	22.860	23.070	22.520	22.560	22.560	2,619,100
2023-08-08	23.800	23.930	22.800	22.830	22.830	4,273,700
2023-08-07	23.860	24.200	23.500	23.950	23.950	3,858,631
2023-08-04	23.780	24.070	23.750	23.750	23.750	2,385,300
2023-08-03	23.990	24.090	23.630	23.770	23.770	2,532,100
2023-08-02	24.310	24.560	23.860	23.920	23.920	3,599,454

← NewerPage 13 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.