Xiamen Wanli Stone Stock Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	27.510	30.340	27.390	30.280	30.280	18,199,409
2022-11-03	26.260	27.700	26.260	27.580	27.580	5,606,200
2022-11-02	26.150	27.000	26.040	26.660	26.660	4,713,747
2022-11-01	25.030	26.220	25.030	26.060	26.060	3,455,340
2022-10-31	25.690	25.690	24.800	25.250	25.250	2,265,540
2022-10-28	26.340	26.600	25.410	25.690	25.690	4,106,899
2022-10-27	25.580	26.780	25.390	26.660	26.660	5,086,650
2022-10-26	25.470	25.800	25.200	25.640	25.640	2,947,520
2022-10-25	25.490	26.300	25.020	25.490	25.490	3,398,920
2022-10-24	25.920	25.920	25.100	25.890	25.890	3,172,600
2022-10-21	25.910	25.910	24.980	25.660	25.660	2,956,400
2022-10-20	25.200	25.760	25.140	25.400	25.400	2,080,700
2022-10-19	25.820	26.000	25.220	25.450	25.450	3,059,900
2022-10-18	25.120	26.050	24.650	25.720	25.720	5,788,213
2022-10-17	24.810	24.810	24.430	24.680	24.680	2,327,813
2022-10-14	24.730	25.000	24.350	24.680	24.680	2,510,300
2022-10-13	24.220	25.440	24.140	24.570	24.570	3,567,340
2022-10-12	24.100	24.500	22.550	24.300	24.300	4,105,000
2022-10-11	24.400	24.490	23.780	24.100	24.100	2,110,200
2022-10-10	25.250	25.880	24.010	24.190	24.190	4,058,800
2022-09-30	26.220	26.380	25.180	25.200	25.200	2,865,100
2022-09-29	26.620	26.660	25.590	26.270	26.270	2,853,200
2022-09-28	27.470	27.600	26.140	26.300	26.300	4,986,900
2022-09-27	27.630	28.300	27.130	27.470	27.470	3,467,000
2022-09-26	26.880	27.970	26.660	27.300	27.300	5,374,800
2022-09-23	26.910	27.160	26.200	26.880	26.880	4,063,550
2022-09-22	25.660	27.850	25.210	26.880	26.880	7,446,000
2022-09-21	25.180	25.860	24.830	25.620	25.620	2,763,500
2022-09-20	24.790	26.000	24.760	25.310	25.310	3,305,200
2022-09-19	25.880	26.190	24.440	24.790	24.790	5,714,950
2022-09-16	26.900	27.310	26.040	26.260	26.260	3,414,200
2022-09-15	29.080	29.380	26.620	26.940	26.940	8,987,522
2022-09-14	28.280	28.610	28.000	28.380	28.380	3,712,402
2022-09-13	28.000	29.470	27.730	28.390	28.390	8,461,194
2022-09-09	27.170	27.830	27.070	27.600	27.600	3,248,562
2022-09-08	27.300	27.660	26.900	27.170	27.170	2,127,266
2022-09-07	27.310	27.870	27.100	27.370	27.370	2,040,388
2022-09-06	26.760	27.600	26.550	27.310	27.310	4,268,600
2022-09-05	26.520	26.750	26.160	26.480	26.480	1,874,223
2022-09-02	26.600	26.600	25.880	26.520	26.520	2,018,400
2022-09-01	26.100	27.100	25.910	26.320	26.320	2,746,000
2022-08-31	27.440	27.500	25.960	26.130	26.130	5,571,000
2022-08-30	28.000	28.610	27.340	27.440	27.440	3,792,300
2022-08-29	28.000	28.350	27.770	28.070	28.070	3,734,310
2022-08-26	27.650	28.750	27.510	28.280	28.280	5,276,000
2022-08-25	27.130	28.370	26.830	27.800	27.800	5,934,625
2022-08-24	28.390	28.500	26.960	27.040	27.040	6,839,588
2022-08-23	27.990	28.460	27.600	28.290	28.290	3,555,806
2022-08-22	27.250	28.150	26.980	27.760	27.760	5,898,400
2022-08-19	27.550	29.700	27.330	27.360	27.360	11,906,996
2022-08-18	27.110	27.710	26.760	27.500	27.500	4,632,686
2022-08-17	27.170	27.620	26.900	27.000	27.000	4,115,900
2022-08-16	26.540	27.750	26.230	27.120	27.120	7,807,427
2022-08-15	25.000	26.600	24.900	26.400	26.400	9,544,955
2022-08-12	25.000	25.380	24.910	24.990	24.990	2,514,800
2022-08-11	25.450	25.540	24.960	25.180	25.180	2,300,996
2022-08-10	25.010	25.500	24.860	25.180	25.180	3,591,330
2022-08-09	25.580	25.770	24.960	25.170	25.170	3,704,789
2022-08-08	24.990	25.650	24.850	25.610	25.610	3,007,102
2022-08-05	24.960	25.240	24.700	24.990	24.990	2,710,710

← NewerPage 17 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.