Xiamen Wanli Stone Stock Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	42.180	42.400	40.420	41.320	41.320	7,113,068
2026-04-22	42.000	42.420	41.480	42.190	42.190	6,457,900
2026-04-21	43.850	43.850	42.050	42.490	42.490	8,506,900
2026-04-20	42.620	43.430	42.050	42.560	42.560	5,389,388
2026-04-17	42.440	42.920	41.800	42.750	42.750	4,703,300
2026-04-16	42.600	44.800	42.480	42.700	42.700	8,398,500
2026-04-15	42.000	42.880	41.320	42.170	42.170	6,424,900
2026-04-14	40.100	42.300	39.570	41.800	41.800	8,873,785
2026-04-13	39.670	41.050	39.330	39.830	39.830	5,794,900
2026-04-10	40.210	40.600	39.650	39.800	39.800	4,801,200
2026-04-09	39.800	40.250	39.450	39.810	39.810	4,667,600
2026-04-08	38.880	40.290	38.770	40.200	40.200	5,625,300
2026-04-07	38.500	39.700	37.900	38.280	38.280	4,690,788
2026-04-03	39.110	39.390	38.130	38.290	38.290	4,317,900
2026-04-02	39.200	40.180	38.600	39.040	39.040	5,640,400
2026-04-01	38.200	39.380	37.740	39.010	39.010	5,979,100
2026-03-31	38.660	38.850	37.420	37.440	37.440	3,953,800
2026-03-30	38.120	39.170	37.920	38.590	38.590	3,731,600
2026-03-27	37.760	39.150	37.430	38.670	38.670	4,310,200
2026-03-26	38.590	38.750	37.600	38.080	38.080	3,537,400
2026-03-25	38.290	39.310	37.910	38.580	38.580	6,307,800
2026-03-24	38.340	38.660	36.910	37.900	37.900	4,962,800
2026-03-23	39.410	39.410	37.110	37.530	37.530	8,576,500
2026-03-20	40.610	41.590	39.600	39.800	39.800	5,418,500
2026-03-19	42.110	42.690	40.480	40.540	40.540	7,461,535
2026-03-18	42.690	43.370	42.090	42.690	42.690	4,308,500
2026-03-17	43.860	44.960	42.300	42.650	42.650	6,351,699
2026-03-16	45.040	45.040	42.730	43.750	43.750	7,944,101
2026-03-13	43.800	44.850	42.700	44.300	44.300	8,725,400
2026-03-12	44.090	44.500	43.370	43.840	43.840	5,955,930
2026-03-11	45.230	45.690	43.990	44.250	44.250	5,720,433
2026-03-10	44.500	45.360	43.870	45.000	45.000	6,612,404
2026-03-09	44.030	44.570	42.650	44.150	44.150	8,429,078
2026-03-06	44.490	46.260	44.300	45.020	45.020	9,875,203
2026-03-05	48.300	48.680	43.200	44.800	44.800	22,705,551
2026-03-04	47.000	49.850	46.300	48.000	48.000	11,070,030
2026-03-03	51.000	51.000	47.700	47.860	47.860	12,943,970
2026-03-02	47.600	50.300	46.800	49.080	49.080	11,824,900
2026-02-27	45.940	48.300	45.680	47.880	47.880	9,824,000
2026-02-26	46.880	46.880	45.450	45.910	45.910	6,160,600
2026-02-25	44.920	46.400	44.000	46.160	46.160	9,913,020
2026-02-24	47.780	48.300	44.520	44.850	44.850	15,480,280
2026-02-13	47.900	48.150	46.910	47.100	47.100	8,647,000
2026-02-12	47.660	47.900	46.500	47.550	47.550	9,928,321
2026-02-11	47.000	48.870	46.000	47.230	47.230	11,770,300
2026-02-10	47.500	48.600	46.810	47.300	47.300	8,152,300
2026-02-09	47.070	48.380	45.820	47.750	47.750	10,964,800
2026-02-06	46.150	47.800	45.750	47.020	47.020	12,540,230
2026-02-05	46.740	46.950	45.170	46.150	46.150	10,939,200
2026-02-04	46.060	47.860	45.500	46.970	46.970	18,250,230
2026-02-03	42.150	45.620	41.460	45.620	45.620	19,559,080
2026-02-02	42.600	43.410	41.200	41.470	41.470	12,983,250
2026-01-30	43.850	44.990	42.480	43.460	43.460	9,751,650
2026-01-29	43.000	47.190	42.840	44.500	44.500	17,007,900
2026-01-28	44.360	44.990	42.320	43.390	43.390	11,639,530
2026-01-27	43.940	44.320	42.020	44.240	44.240	12,403,900
2026-01-26	45.200	45.220	42.940	43.980	43.980	16,168,890
2026-01-23	44.000	44.980	42.000	44.630	44.630	26,950,150
2026-01-22	39.860	43.080	39.600	43.050	43.050	30,253,750
2026-01-21	38.030	39.260	37.510	39.160	39.160	8,050,800

← NewerPage 3 of 21 · 1,218 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.