Xiamen Wanli Stone Stock Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	25.580	25.580	24.650	24.880	24.880	4,355,002
2022-08-03	24.660	26.000	24.660	25.050	25.050	3,999,306
2022-08-02	25.630	25.630	24.310	24.880	24.880	6,159,748
2022-08-01	26.000	26.550	25.560	25.890	25.890	3,321,700
2022-07-29	26.280	26.390	25.890	25.980	25.980	3,265,700
2022-07-28	26.630	26.960	26.200	26.390	26.390	3,482,200
2022-07-27	26.220	27.170	26.040	26.390	26.390	4,180,400
2022-07-26	26.000	26.470	25.600	26.100	26.100	2,561,689
2022-07-25	27.200	27.200	25.800	25.950	25.950	4,168,200
2022-07-22	27.220	27.520	26.670	26.900	26.900	4,197,600
2022-07-21	27.500	27.780	26.860	27.210	27.210	6,079,800
2022-07-20	27.710	28.000	27.200	27.540	27.540	5,437,900
2022-07-19	27.520	28.170	27.150	27.700	27.700	7,830,600
2022-07-18	27.200	27.680	26.760	27.150	27.150	5,891,000
2022-07-15	25.630	27.170	25.630	26.930	26.930	8,118,500
2022-07-14	25.980	27.180	25.700	26.260	26.260	7,651,300
2022-07-13	24.940	25.990	24.900	25.820	25.820	6,243,828
2022-07-12	24.940	25.240	24.700	24.940	24.940	3,290,928
2022-07-11	24.600	25.190	24.370	24.940	24.940	4,296,100
2022-07-08	25.280	25.280	24.500	24.800	24.800	5,659,701
2022-07-07	24.780	25.790	24.250	25.280	25.280	10,763,340
2022-07-06	25.090	25.840	24.600	24.770	24.770	11,041,064
2022-07-05	24.050	25.970	23.390	25.210	25.210	6,113,888
2022-07-04	23.620	24.700	23.540	24.060	24.060	5,406,000
2022-07-01	23.660	23.970	23.350	23.630	23.630	3,067,957
2022-06-30	23.630	24.180	23.580	23.600	23.600	4,032,400
2022-06-29	24.240	24.650	23.520	23.560	23.560	5,987,600
2022-06-28	24.820	24.890	24.200	24.280	24.280	4,425,951
2022-06-27	24.960	25.340	24.580	24.780	24.780	3,388,400
2022-06-24	24.300	24.950	24.200	24.560	24.560	5,966,888
2022-06-23	22.290	24.460	22.290	24.460	24.460	8,044,788
2022-06-22	23.100	23.390	22.180	22.240	22.240	4,377,500
2022-06-21	24.250	24.390	23.100	23.180	23.180	4,913,000
2022-06-20	24.290	24.800	24.100	24.240	24.240	4,504,127
2022-06-17	24.340	25.350	24.150	24.340	24.340	7,687,167
2022-06-16	24.800	25.170	23.610	24.380	24.380	6,486,688
2022-06-15	24.250	26.000	24.190	24.950	24.950	10,092,601
2022-06-14	24.430	24.630	23.780	24.460	24.460	3,088,900
2022-06-13	25.270	25.430	24.280	24.530	24.530	4,555,300
2022-06-10	24.010	25.450	24.010	25.450	25.450	5,004,700
2022-06-09	24.570	24.840	24.040	24.130	24.130	2,831,300
2022-06-08	25.280	25.850	24.280	24.780	24.780	3,921,300
2022-06-07	25.760	26.470	25.000	25.270	25.270	3,961,100
2022-06-06	24.370	25.890	24.370	25.850	25.850	4,709,927
2022-06-02	24.510	25.240	24.260	24.610	24.610	3,379,200
2022-06-01	23.450	25.780	23.360	24.680	24.680	5,593,400
2022-05-31	23.250	23.800	22.800	23.450	23.450	2,765,500
2022-05-30	24.120	24.250	23.300	23.420	23.420	3,363,200
2022-05-27	24.410	24.660	23.890	24.050	24.050	3,245,000
2022-05-26	25.300	25.390	24.410	24.500	24.500	3,137,500
2022-05-25	24.000	25.290	23.860	25.030	25.030	3,523,800
2022-05-24	25.430	25.800	24.140	24.240	24.240	5,481,700
2022-05-23	26.760	26.950	25.100	25.450	25.450	6,078,350
2022-05-20	27.210	27.400	26.600	26.700	26.700	3,311,400
2022-05-19	28.220	28.220	26.390	27.070	27.070	6,466,200
2022-05-18	27.140	28.300	26.800	28.210	28.210	5,816,200
2022-05-17	26.140	27.090	25.180	26.870	26.870	5,866,000
2022-05-16	27.880	27.990	25.610	25.680	25.680	7,805,486
2022-05-13	27.970	27.970	26.690	26.900	26.900	5,495,900
2022-05-12	26.160	27.430	25.710	27.210	27.210	6,296,900

← NewerPage 18 of 21 · 1,212 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.