Xiamen Wanli Stone Stock Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	26.000	26.350	25.500	25.900	25.900	5,967,528
2022-05-10	24.770	25.980	24.710	25.970	25.970	6,568,641
2022-05-09	25.160	25.800	24.110	25.000	25.000	6,513,249
2022-05-06	25.000	25.500	23.900	24.820	24.820	14,517,000
2022-05-05	22.800	24.200	22.040	24.200	24.200	5,266,813
2022-04-29	20.180	22.000	20.180	22.000	22.000	7,837,700
2022-04-28	19.850	20.690	18.150	20.000	20.000	11,861,300
2022-04-27	19.870	20.530	18.860	20.170	20.170	5,774,286
2022-04-26	20.950	21.300	19.900	19.930	19.930	4,331,600
2022-04-25	22.310	22.450	20.640	20.950	20.950	5,097,869
2022-04-22	23.190	23.660	22.600	22.970	22.970	3,546,783
2022-04-21	23.660	24.260	23.270	23.520	23.520	5,222,400
2022-04-20	23.640	25.080	23.640	24.100	24.100	7,220,500
2022-04-19	23.150	23.770	22.850	23.370	23.370	4,130,383
2022-04-18	22.560	23.800	22.350	23.240	23.240	3,729,251
2022-04-15	23.420	23.420	22.000	22.880	22.880	5,193,669
2022-04-14	24.000	24.090	23.310	23.420	23.420	4,286,300
2022-04-13	24.230	24.440	23.410	23.810	23.810	4,634,400
2022-04-12	23.510	24.290	23.010	24.240	24.240	5,046,300
2022-04-11	23.990	23.990	23.160	23.500	23.500	5,108,750
2022-04-08	22.850	24.260	22.670	24.090	24.090	7,821,100
2022-04-07	22.880	23.170	22.590	22.850	22.850	5,985,700
2022-04-06	23.200	23.450	22.550	23.000	23.000	8,650,700
2022-04-01	21.210	23.100	21.040	23.000	23.000	11,295,250
2022-03-31	20.560	21.600	20.450	21.070	21.070	8,431,301
2022-03-30	20.480	21.390	20.150	20.770	20.770	15,768,751
2022-03-29	18.380	20.220	18.110	20.220	20.220	9,120,551
2022-03-28	18.490	18.490	17.910	18.380	18.380	4,199,000
2022-03-25	18.240	18.630	18.000	18.480	18.480	3,820,400
2022-03-24	18.600	18.600	18.040	18.240	18.240	3,662,501
2022-03-23	18.550	18.750	18.100	18.540	18.540	2,744,750
2022-03-22	18.700	18.760	18.230	18.550	18.550	2,863,151
2022-03-21	18.950	19.170	18.380	18.690	18.690	2,941,200
2022-03-18	18.650	19.120	18.610	18.930	18.930	3,606,100
2022-03-17	18.650	19.020	18.220	18.660	18.660	5,241,100
2022-03-16	18.280	18.440	17.570	18.250	18.250	5,564,900
2022-03-15	19.300	19.420	17.660	17.790	17.790	5,485,500
2022-03-14	20.020	20.020	18.600	19.130	19.130	6,362,300
2022-03-11	20.320	20.700	19.400	20.020	20.020	6,915,057
2022-03-10	21.110	21.440	20.580	20.710	20.710	3,818,849
2022-03-09	21.730	22.000	19.940	20.640	20.640	5,246,000
2022-03-08	22.600	22.620	21.500	21.730	21.730	3,340,608
2022-03-07	22.910	23.240	22.400	22.600	22.600	2,665,700
2022-03-04	22.980	23.800	22.500	22.980	22.980	5,502,639
2022-03-03	24.130	24.350	22.600	22.820	22.820	5,249,480
2022-03-02	24.700	24.800	23.950	24.110	24.110	3,860,200
2022-03-01	25.100	25.450	24.410	24.700	24.700	4,362,299
2022-02-28	25.850	25.880	25.210	25.600	25.600	3,166,079
2022-02-25	25.530	25.960	25.400	25.650	25.650	3,507,399
2022-02-24	26.260	26.350	24.960	25.400	25.400	6,878,874
2022-02-23	26.260	26.650	26.100	26.330	26.330	3,727,363
2022-02-22	26.500	26.840	25.800	26.500	26.500	3,929,578
2022-02-21	26.180	26.440	25.790	26.340	26.340	3,395,526
2022-02-18	25.240	26.480	25.080	26.080	26.080	7,086,300
2022-02-17	24.820	25.770	24.800	25.250	25.250	3,155,414
2022-02-16	25.180	25.190	24.780	25.110	25.110	2,793,200
2022-02-15	26.100	26.100	24.600	25.010	25.010	6,754,821
2022-02-14	23.980	25.580	23.980	25.300	25.300	6,025,025
2022-02-11	23.570	24.390	23.030	23.950	23.950	4,613,736
2022-02-10	23.600	24.250	23.210	23.590	23.590	4,553,479

← NewerPage 19 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.