Xiamen Wanli Stone Stock Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	22.010	22.570	21.880	22.150	22.150	6,378,100
2023-05-04	21.820	22.690	21.680	21.880	21.880	12,040,398
2023-04-28	19.460	21.080	19.450	21.080	21.080	9,016,178
2023-04-27	19.240	19.460	18.970	19.160	19.160	2,454,000
2023-04-26	18.420	19.510	18.410	19.250	19.250	4,470,278
2023-04-25	19.860	19.860	18.100	18.520	18.520	6,162,900
2023-04-24	19.790	19.960	19.400	19.710	19.710	2,873,700
2023-04-21	20.340	20.530	19.680	19.790	19.790	3,658,300
2023-04-20	20.650	20.740	20.290	20.340	20.340	2,579,600
2023-04-19	20.990	21.000	20.660	20.750	20.750	2,446,500
2023-04-18	20.670	21.380	20.590	21.030	21.030	4,979,400
2023-04-17	20.940	21.080	20.650	20.750	20.750	3,226,100
2023-04-14	21.400	21.930	20.910	21.200	21.200	6,161,700
2023-04-13	21.500	21.560	21.130	21.400	21.400	3,570,058
2023-04-12	21.130	21.420	20.800	21.400	21.400	4,247,500
2023-04-11	20.230	21.650	20.040	21.110	21.110	8,169,700
2023-04-10	20.800	20.960	20.170	20.230	20.230	4,421,700
2023-04-07	20.770	21.180	20.540	20.830	20.830	4,189,143
2023-04-06	20.950	20.950	20.080	20.710	20.710	5,384,335
2023-04-04	21.270	21.470	20.700	20.990	20.990	5,413,800
2023-04-03	21.500	22.050	21.190	21.290	21.290	7,827,099
2023-03-31	20.910	21.490	20.780	21.470	21.470	6,075,815
2023-03-30	20.970	21.410	20.810	20.930	20.930	5,571,400
2023-03-29	20.800	21.100	20.520	20.960	20.960	5,560,600
2023-03-28	21.000	21.070	20.630	20.690	20.690	3,217,500
2023-03-27	20.990	21.070	20.640	20.990	20.990	4,636,000
2023-03-24	20.310	21.190	20.290	20.990	20.990	9,712,958
2023-03-23	20.470	20.560	20.180	20.280	20.280	4,175,100
2023-03-22	20.440	21.060	20.440	20.560	20.560	6,271,000
2023-03-21	20.000	20.450	19.770	20.450	20.450	5,620,100
2023-03-20	20.300	20.300	18.880	20.010	20.010	8,443,900
2023-03-17	20.710	20.800	20.300	20.300	20.300	5,662,000
2023-03-16	20.400	20.850	20.250	20.610	20.610	5,412,800
2023-03-15	20.700	20.920	20.450	20.590	20.590	4,476,300
2023-03-14	20.800	21.000	20.000	20.450	20.450	6,389,336
2023-03-13	20.420	21.390	20.400	20.750	20.750	9,428,807
2023-03-10	20.750	20.870	20.250	20.520	20.520	5,238,600
2023-03-09	20.730	21.080	20.660	20.720	20.720	5,910,000
2023-03-08	20.470	20.890	20.400	20.710	20.710	5,208,200
2023-03-07	21.120	21.270	20.590	20.650	20.650	9,700,558
2023-03-06	22.450	22.450	20.320	21.570	21.570	19,981,432
2023-03-03	22.050	22.590	21.900	22.460	22.460	12,597,748
2023-03-02	24.730	24.730	22.260	22.260	22.260	14,732,411
2023-03-01	25.100	25.190	24.710	24.730	24.730	4,047,586
2023-02-28	24.780	25.180	24.000	25.100	25.100	7,107,400
2023-02-27	25.500	25.560	24.490	24.740	24.740	6,982,400
2023-02-24	25.850	26.000	25.300	25.550	25.550	4,707,389
2023-02-23	26.330	26.450	25.820	25.950	25.950	4,092,674
2023-02-22	26.020	26.470	25.820	26.220	26.220	5,178,005
2023-02-21	25.850	26.670	25.690	26.280	26.280	7,316,100
2023-02-20	26.050	26.110	25.480	25.850	25.850	6,197,814
2023-02-17	25.540	26.400	25.220	26.190	26.190	9,570,000
2023-02-16	24.650	26.050	24.650	25.540	25.540	16,023,217
2023-02-15	25.120	25.400	24.800	24.880	24.880	7,564,831
2023-02-14	25.400	25.590	25.060	25.100	25.100	8,200,800
2023-02-13	25.280	25.800	24.500	25.670	25.670	20,219,111
2023-02-10	24.250	25.150	24.240	25.030	25.030	13,305,147
2023-02-09	24.460	24.560	24.090	24.240	24.240	13,552,945
2023-02-08	24.380	25.550	23.710	24.570	24.570	28,187,409
2023-02-07	25.700	25.700	25.700	25.700	25.700	916,500

← NewerPage 15 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.