Xiamen Wanli Stone Stock Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 29.420 | 31.830 | 29.420 | 31.470 | 31.470 | 10,644,038 |
| 2021-11-08 | 29.200 | 29.700 | 28.400 | 29.450 | 29.450 | 5,456,100 |
| 2021-11-05 | 30.080 | 30.130 | 28.680 | 29.250 | 29.250 | 7,101,900 |
| 2021-11-04 | 30.310 | 31.000 | 29.660 | 29.770 | 29.770 | 8,731,200 |
| 2021-11-03 | 30.150 | 31.150 | 28.950 | 30.520 | 30.520 | 13,473,102 |
| 2021-11-02 | 29.170 | 29.800 | 28.650 | 29.660 | 29.660 | 13,223,057 |
| 2021-11-01 | 27.770 | 29.800 | 27.280 | 29.080 | 29.080 | 12,866,960 |
| 2021-10-29 | 27.520 | 28.300 | 27.070 | 27.590 | 27.590 | 7,860,800 |
| 2021-10-28 | 27.370 | 28.180 | 27.130 | 27.480 | 27.480 | 11,041,000 |
| 2021-10-27 | 27.110 | 27.890 | 26.710 | 27.390 | 27.390 | 9,183,000 |
| 2021-10-26 | 27.650 | 28.120 | 27.060 | 27.470 | 27.470 | 10,585,800 |
| 2021-10-25 | 27.590 | 29.210 | 27.090 | 27.900 | 27.900 | 20,907,700 |
| 2021-10-22 | 28.950 | 28.950 | 26.540 | 27.280 | 27.280 | 17,693,912 |
| 2021-10-21 | 30.100 | 31.000 | 28.500 | 28.900 | 28.900 | 22,181,863 |
| 2021-10-20 | 30.930 | 32.400 | 27.990 | 30.000 | 30.000 | 28,630,981 |
| 2021-10-19 | 29.710 | 31.400 | 29.010 | 30.910 | 30.910 | 15,145,400 |
| 2021-10-18 | 28.090 | 30.430 | 27.990 | 29.410 | 29.410 | 14,004,150 |
| 2021-10-15 | 27.410 | 28.700 | 27.070 | 27.700 | 27.700 | 13,030,101 |
| 2021-10-14 | 25.390 | 27.850 | 25.390 | 27.850 | 27.850 | 13,135,400 |
← NewerPage 21 of 21 · 1,219 trading days
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.