Xiamen Wanli Stone Stock Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	31.780	31.790	28.560	28.560	28.560	14,121,631
2023-02-03	31.710	32.510	31.310	31.730	31.730	7,801,000
2023-02-02	31.800	32.300	30.980	31.700	31.700	7,700,300
2023-02-01	29.780	33.000	29.380	31.700	31.700	13,166,243
2023-01-31	30.190	30.700	29.800	30.010	30.010	4,255,558
2023-01-30	30.970	31.180	30.180	30.510	30.510	5,096,200
2023-01-20	31.300	31.500	30.430	30.520	30.520	5,749,529
2023-01-19	29.960	32.150	29.710	31.740	31.740	8,941,614
2023-01-18	31.000	31.020	29.900	30.250	30.250	5,428,000
2023-01-17	32.180	32.230	31.000	31.270	31.270	4,299,400
2023-01-16	32.140	33.110	31.710	32.090	32.090	5,969,793
2023-01-13	31.200	32.500	31.200	32.340	32.340	7,452,000
2023-01-12	31.770	32.220	31.230	31.230	31.230	3,962,313
2023-01-11	32.340	32.380	31.590	31.880	31.880	4,186,550
2023-01-10	32.730	33.000	31.580	32.490	32.490	6,932,208
2023-01-09	31.950	32.630	31.550	31.990	31.990	5,009,900
2023-01-06	31.210	31.730	30.950	31.700	31.700	4,467,900
2023-01-05	31.290	31.500	30.770	31.280	31.280	3,565,150
2023-01-04	29.910	31.200	29.910	31.170	31.170	3,824,629
2023-01-03	30.200	30.290	29.330	30.160	30.160	3,294,193
2022-12-30	30.180	30.450	29.300	30.180	30.180	2,580,200
2022-12-29	30.100	30.130	29.100	29.730	29.730	2,442,393
2022-12-28	30.200	30.610	29.710	30.090	30.090	1,996,921
2022-12-27	30.700	30.700	29.700	30.280	30.280	2,612,700
2022-12-26	29.600	30.840	29.480	30.270	30.270	3,540,534
2022-12-23	29.590	29.870	29.050	29.600	29.600	4,028,600
2022-12-22	30.900	30.900	29.440	29.590	29.590	3,812,200
2022-12-21	31.310	31.740	29.970	30.980	30.980	6,039,200
2022-12-20	30.880	31.490	30.630	31.240	31.240	4,158,700
2022-12-19	31.030	32.180	30.660	30.840	30.840	5,550,801
2022-12-16	31.500	32.170	30.500	30.720	30.720	6,825,600
2022-12-15	32.750	32.880	31.330	31.490	31.490	6,389,900
2022-12-14	34.200	34.240	32.020	32.720	32.720	9,078,500
2022-12-13	34.650	34.880	33.750	34.060	34.060	5,323,350
2022-12-12	35.660	35.840	34.500	34.700	34.700	5,151,100
2022-12-09	35.450	36.630	35.110	35.840	35.840	4,501,853
2022-12-08	34.920	35.930	34.890	35.650	35.650	5,262,368
2022-12-07	35.790	35.850	34.380	34.930	34.930	6,240,800
2022-12-06	34.210	36.840	33.910	35.410	35.410	12,929,896
2022-12-05	33.000	34.500	32.660	34.120	34.120	8,658,311
2022-12-02	32.110	33.200	31.700	33.000	33.000	6,203,757
2022-12-01	32.060	33.140	31.800	32.100	32.100	5,806,738
2022-11-30	32.350	32.700	30.980	32.100	32.100	6,323,646
2022-11-29	31.400	32.220	31.400	32.090	32.090	5,186,631
2022-11-28	31.200	31.660	30.210	31.590	31.590	8,055,216
2022-11-25	30.720	31.190	30.310	31.070	31.070	4,389,189
2022-11-24	30.800	31.240	30.320	30.440	30.440	2,533,248
2022-11-23	30.620	31.380	29.600	30.800	30.800	5,395,700
2022-11-22	31.080	31.200	30.200	30.650	30.650	3,816,300
2022-11-21	30.560	31.770	30.500	31.070	31.070	4,687,800
2022-11-18	31.550	31.700	30.600	30.850	30.850	5,818,684
2022-11-17	31.610	31.940	30.900	31.550	31.550	3,882,600
2022-11-16	32.130	32.450	31.500	31.670	31.670	3,853,137
2022-11-15	31.150	32.480	30.630	32.000	32.000	6,728,942
2022-11-14	30.980	32.090	30.900	31.110	31.110	8,349,440
2022-11-11	34.690	34.720	31.020	31.500	31.500	16,221,387
2022-11-10	32.630	34.200	32.020	33.300	33.300	12,896,696
2022-11-09	31.250	33.610	31.170	32.610	32.610	13,339,863
2022-11-08	30.590	31.990	30.500	31.130	31.130	11,545,729
2022-11-07	31.170	33.310	30.300	30.800	30.800	24,373,905

← NewerPage 16 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.