Xiamen Wanli Stone Stock Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	24.110	24.290	23.900	24.100	24.100	3,359,400
2023-07-31	23.150	24.320	22.950	24.140	24.140	6,715,468
2023-07-28	22.940	23.160	22.670	23.150	23.150	2,485,238
2023-07-27	23.170	23.290	22.880	22.940	22.940	1,417,200
2023-07-26	23.350	23.350	22.940	23.160	23.160	1,859,000
2023-07-25	22.730	23.300	22.730	23.270	23.270	3,203,211
2023-07-24	22.990	23.000	22.450	22.700	22.700	2,228,878
2023-07-21	23.080	23.140	22.720	22.970	22.970	1,529,800
2023-07-20	23.090	23.290	22.930	23.040	23.040	1,898,500
2023-07-19	23.360	23.500	22.890	23.120	23.120	2,351,100
2023-07-18	22.420	23.480	22.420	23.300	23.300	5,777,971
2023-07-17	22.640	22.660	22.340	22.480	22.480	1,507,900
2023-07-14	22.710	22.840	22.370	22.660	22.660	2,943,189
2023-07-13	22.020	22.740	22.000	22.550	22.550	3,568,700
2023-07-12	22.270	22.280	22.000	22.010	22.010	1,137,415
2023-07-11	22.170	22.400	22.000	22.280	22.280	1,558,800
2023-07-10	22.000	22.540	21.990	22.170	22.170	2,173,100
2023-07-07	22.160	22.200	21.720	21.930	21.930	2,337,900
2023-07-06	22.380	22.420	21.770	21.910	21.910	2,616,650
2023-07-05	22.750	22.880	22.340	22.380	22.380	2,974,500
2023-07-04	22.160	22.820	21.970	22.720	22.720	3,995,978
2023-07-03	21.550	22.330	21.390	22.330	22.330	4,192,205
2023-06-30	20.940	21.790	20.920	21.550	21.550	3,321,620
2023-06-29	21.500	21.720	20.960	20.970	20.970	2,116,600
2023-06-28	21.700	21.710	20.930	21.500	21.500	3,111,523
2023-06-27	20.660	21.820	20.400	21.700	21.700	4,231,000
2023-06-26	21.070	21.100	20.400	20.500	20.500	3,404,600
2023-06-21	21.620	21.900	21.070	21.100	21.100	2,862,700
2023-06-20	21.710	21.770	21.450	21.630	21.630	2,456,821
2023-06-19	22.000	22.220	21.720	21.750	21.750	3,339,534
2023-06-16	22.460	22.560	22.020	22.050	22.050	3,639,400
2023-06-15	22.160	22.520	21.990	22.460	22.460	4,387,200
2023-06-14	22.160	22.610	21.900	22.120	22.120	3,825,636
2023-06-13	22.380	22.380	21.870	22.120	22.120	3,302,400
2023-06-12	22.150	22.790	21.790	22.410	22.410	4,272,400
2023-06-09	22.670	22.880	22.050	22.230	22.230	4,935,492
2023-06-08	22.900	23.050	22.510	22.600	22.600	3,142,300
2023-06-07	23.090	23.430	22.600	22.760	22.760	5,181,936
2023-06-06	23.010	24.200	22.960	23.060	23.060	7,426,527
2023-06-05	23.550	23.710	22.790	23.000	23.000	10,720,059
2023-06-02	21.260	23.380	21.150	23.380	23.380	10,596,873
2023-06-01	21.070	21.300	20.690	21.250	21.250	3,035,800
2023-05-31	20.230	21.120	20.100	20.990	20.990	4,196,700
2023-05-30	20.000	20.290	19.800	20.220	20.220	2,473,900
2023-05-29	20.640	20.730	20.020	20.140	20.140	3,312,078
2023-05-26	21.190	21.440	20.600	20.840	20.840	3,056,013
2023-05-25	21.100	21.500	21.010	21.180	21.180	2,830,900
2023-05-24	21.320	21.440	21.080	21.080	21.080	2,180,478
2023-05-23	21.890	21.940	21.400	21.400	21.400	2,488,058
2023-05-22	22.350	22.880	21.700	21.940	21.940	3,858,500
2023-05-19	22.200	22.500	21.770	22.290	22.290	3,148,013
2023-05-18	22.260	22.430	21.860	22.110	22.110	3,291,381
2023-05-17	22.600	22.720	22.250	22.310	22.310	3,205,400
2023-05-16	23.110	23.440	22.500	22.600	22.600	5,548,322
2023-05-15	23.220	23.230	22.690	23.080	23.080	6,898,492
2023-05-12	22.170	23.430	21.990	23.010	23.010	9,306,067
2023-05-11	22.000	22.250	21.710	22.170	22.170	4,011,647
2023-05-10	22.000	22.500	21.660	21.940	21.940	3,557,900
2023-05-09	22.600	22.600	21.850	21.920	21.920	3,545,120
2023-05-08	22.210	22.980	22.210	22.600	22.600	5,791,200

← NewerPage 14 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.