Xiamen Wanli Stone Stock Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	32.380	33.000	31.800	32.430	32.430	5,849,100
2026-07-21	35.090	35.090	31.190	32.380	32.380	11,008,400
2026-07-20	37.270	38.470	33.380	34.660	34.660	9,038,225
2026-07-17	38.500	38.750	36.140	36.950	36.950	6,315,650
2026-07-16	38.280	40.490	37.860	38.700	38.700	7,098,043
2026-07-15	38.310	39.900	37.440	37.770	37.770	6,418,155
2026-07-14	37.170	38.950	36.300	38.790	38.790	7,488,418
2026-07-13	36.250	37.800	34.600	37.170	37.170	10,245,888
2026-07-10	36.550	37.890	36.430	36.430	36.430	6,516,966
2026-07-09	38.200	38.400	34.760	36.920	36.920	12,732,205
2026-07-08	40.880	40.980	37.770	38.040	38.040	8,052,912
2026-07-07	42.700	42.800	40.520	40.810	40.810	8,072,942
2026-07-06	44.140	45.450	42.000	42.050	42.050	6,211,520
2026-07-03	44.520	45.000	43.200	44.230	44.230	5,679,251
2026-07-02	45.760	46.790	43.680	43.740	43.740	9,997,600
2026-07-01	44.460	46.350	43.900	45.780	45.780	7,805,403
2026-06-30	43.090	45.000	42.660	44.310	44.310	9,593,920
2026-06-29	43.200	43.750	40.460	42.650	42.650	10,992,626
2026-06-26	44.500	44.500	42.850	43.070	43.070	8,254,880
2026-06-25	43.010	45.650	42.320	44.500	44.500	12,844,399
2026-06-24	43.060	47.700	42.800	43.440	43.440	19,541,100
2026-06-23	42.010	43.900	41.520	43.360	43.360	10,675,054
2026-06-22	41.660	42.180	40.240	41.260	41.260	9,121,500
2026-06-18	38.950	42.700	38.800	40.880	40.880	10,881,100
2026-06-17	39.440	40.260	38.750	39.120	39.120	6,780,900
2026-06-16	39.530	39.580	38.400	39.380	39.380	5,553,200
2026-06-15	39.920	40.380	39.010	39.360	39.360	7,084,244
2026-06-12	39.500	41.770	39.000	39.880	39.880	11,399,500
2026-06-11	39.810	39.810	38.600	39.200	39.200	4,553,842
2026-06-10	38.700	39.880	38.300	39.770	39.770	5,733,000
2026-06-09	39.180	39.500	38.000	39.090	39.090	4,999,858
2026-06-08	39.720	40.100	37.800	38.300	38.300	8,069,300
2026-06-05	42.250	42.400	39.730	40.900	40.900	9,646,700
2026-06-04	44.190	44.510	42.210	42.430	42.430	5,370,500
2026-06-03	43.710	45.000	43.170	44.190	44.190	5,934,200
2026-06-02	43.580	44.310	41.490	43.550	43.550	6,615,674
2026-06-01	44.460	44.590	43.210	43.580	43.580	6,347,190
2026-05-29	46.660	47.320	43.860	44.720	44.720	7,591,487
2026-05-28	46.790	46.790	45.660	46.660	46.660	6,189,212
2026-05-27	48.080	49.440	46.000	46.790	46.790	7,217,200
2026-05-26	48.300	49.500	47.600	48.600	48.600	7,786,400
2026-05-25	50.230	50.320	46.000	48.390	48.390	10,717,940
2026-05-22	49.870	51.300	49.010	50.320	50.320	8,725,600
2026-05-21	50.920	52.500	49.820	50.840	50.840	10,870,100
2026-05-20	52.020	52.820	49.130	51.230	51.230	17,297,910
2026-05-19	56.000	57.300	50.360	51.480	51.480	23,525,311
2026-05-18	54.500	56.680	53.610	55.960	55.960	8,643,500
2026-05-15	54.220	56.600	54.000	55.300	55.300	9,314,100
2026-05-14	55.310	55.880	53.800	54.350	54.350	7,305,659
2026-05-13	54.510	56.000	53.600	55.310	55.310	10,084,620
2026-05-12	56.330	56.940	54.500	55.460	55.460	9,190,161
2026-05-11	53.240	57.250	53.150	56.500	56.500	13,523,080
2026-05-08	53.530	53.980	52.550	53.150	53.150	11,623,700
2026-05-07	53.000	54.890	51.510	53.620	53.620	13,856,630
2026-05-06	51.300	53.880	51.200	52.590	52.590	20,622,600
2026-04-30	48.360	51.160	47.300	51.160	51.160	23,497,090
2026-04-29	44.000	46.870	43.550	46.510	46.510	13,827,100
2026-04-28	45.000	45.400	44.200	44.420	44.420	12,883,520
2026-04-27	40.360	44.550	38.950	44.550	44.550	17,076,449
2026-04-24	41.000	41.520	39.840	40.500	40.500	6,469,200

← NewerPage 2 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.