Xiamen Wanli Stone Stock Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	23.640	24.330	22.480	23.590	23.590	7,137,000
2022-02-08	25.000	25.400	23.560	24.300	24.300	5,145,400
2022-02-07	25.460	25.660	24.460	25.120	25.120	3,718,325
2022-01-28	25.490	25.620	24.220	25.390	25.390	7,246,347
2022-01-27	25.520	26.370	24.350	24.380	24.380	6,821,533
2022-01-26	26.370	26.690	25.250	25.700	25.700	6,269,136
2022-01-25	26.050	27.850	26.010	26.280	26.280	8,562,900
2022-01-24	26.000	26.590	25.850	26.330	26.330	3,047,173
2022-01-21	25.350	26.950	25.000	26.210	26.210	7,627,400
2022-01-20	27.000	27.050	25.200	25.290	25.290	6,160,697
2022-01-19	27.010	27.490	26.770	26.800	26.800	2,856,512
2022-01-18	27.260	27.810	27.070	27.330	27.330	4,169,986
2022-01-17	28.150	28.300	27.290	27.660	27.660	4,997,117
2022-01-14	27.310	28.680	26.910	28.130	28.130	5,344,300
2022-01-13	27.210	27.400	26.800	27.300	27.300	3,720,409
2022-01-12	25.730	27.530	25.710	27.230	27.230	10,365,900
2022-01-11	25.500	26.060	24.440	25.920	25.920	10,277,150
2022-01-10	25.990	26.450	25.270	25.370	25.370	5,804,925
2022-01-07	26.000	26.450	25.800	26.160	26.160	7,020,500
2022-01-06	25.800	26.400	24.660	26.010	26.010	8,870,000
2022-01-05	26.330	26.500	25.560	26.100	26.100	6,592,800
2022-01-04	26.510	26.960	25.780	26.340	26.340	3,577,700
2021-12-31	26.350	26.880	26.080	26.500	26.500	3,047,500
2021-12-30	26.100	26.640	25.920	26.080	26.080	3,306,800
2021-12-29	25.960	26.400	25.680	25.970	25.970	2,940,017
2021-12-28	25.220	26.500	25.010	25.970	25.970	4,541,700
2021-12-27	25.020	25.650	24.330	25.170	25.170	4,950,675
2021-12-24	25.950	25.960	24.810	25.000	25.000	5,602,200
2021-12-23	26.010	26.940	25.820	25.910	25.910	5,496,370
2021-12-22	27.180	27.590	26.280	26.610	26.610	5,319,925
2021-12-21	27.000	27.550	26.850	27.150	27.150	3,302,800
2021-12-20	28.320	28.550	27.080	27.120	27.120	6,277,861
2021-12-17	28.800	30.440	28.250	28.500	28.500	12,235,761
2021-12-16	28.390	29.580	28.060	28.540	28.540	6,308,956
2021-12-15	28.020	28.660	27.600	27.970	27.970	4,098,200
2021-12-14	28.440	28.440	27.750	28.210	28.210	3,953,400
2021-12-13	29.500	30.140	28.300	28.440	28.440	10,331,545
2021-12-10	27.360	29.500	27.000	29.000	29.000	13,691,417
2021-12-09	28.010	28.050	26.900	27.140	27.140	6,071,200
2021-12-08	27.960	28.340	27.450	27.950	27.950	4,538,852
2021-12-07	29.400	29.490	27.620	27.910	27.910	8,845,500
2021-12-06	30.480	30.480	29.100	29.420	29.420	5,480,016
2021-12-03	30.090	30.660	30.000	30.150	30.150	3,976,600
2021-12-02	30.560	30.980	29.990	30.300	30.300	5,143,200
2021-12-01	30.580	30.810	29.000	30.650	30.650	8,951,429
2021-11-30	31.850	31.850	29.890	30.180	30.180	10,664,969
2021-11-29	30.600	32.390	30.000	31.470	31.470	9,922,600
2021-11-26	31.040	31.130	30.600	30.910	30.910	5,784,517
2021-11-25	29.650	31.500	29.400	30.900	30.900	10,460,300
2021-11-24	29.580	29.900	29.000	29.520	29.520	7,320,102
2021-11-23	31.400	32.330	28.000	29.390	29.390	16,208,200
2021-11-22	31.020	31.800	30.000	31.070	31.070	6,507,612
2021-11-19	32.000	32.160	30.800	31.000	31.000	9,086,400
2021-11-18	31.110	33.950	30.930	31.900	31.900	15,616,861
2021-11-17	30.510	31.000	30.200	30.870	30.870	4,865,500
2021-11-16	30.460	31.660	30.000	30.630	30.630	8,142,502
2021-11-15	30.750	31.100	30.000	30.460	30.460	6,638,400
2021-11-12	30.360	31.280	29.700	30.450	30.450	6,979,800
2021-11-11	30.380	31.590	30.070	30.360	30.360	7,255,600
2021-11-10	31.560	32.000	29.700	30.500	30.500	8,991,202

← NewerPage 20 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.