Xiamen Wanli Stone Stock Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	39.290	39.310	38.160	38.390	38.390	8,804,550
2026-01-19	37.370	39.500	37.370	39.350	39.350	17,395,250
2026-01-16	37.370	37.940	37.050	37.350	37.350	6,982,515
2026-01-15	37.570	38.880	36.910	37.370	37.370	8,898,900
2026-01-14	37.040	37.860	36.710	37.430	37.430	10,067,400
2026-01-13	37.300	37.800	36.100	37.110	37.110	9,078,565
2026-01-12	37.160	37.880	36.470	37.200	37.200	12,484,944
2026-01-09	35.880	37.220	35.710	36.700	36.700	11,403,200
2026-01-08	35.570	36.670	35.510	35.900	35.900	5,951,800
2026-01-07	35.980	36.130	35.500	35.560	35.560	7,048,200
2026-01-06	36.240	36.570	35.660	36.110	36.110	7,073,384
2026-01-05	35.320	36.540	35.000	36.280	36.280	8,831,900
2025-12-31	36.900	36.900	34.870	35.320	35.320	10,199,400
2025-12-30	35.710	37.300	35.380	37.000	37.000	8,579,800
2025-12-29	36.380	36.980	35.600	35.690	35.690	5,746,000
2025-12-26	35.500	36.450	35.040	36.140	36.140	7,775,500
2025-12-25	33.800	35.580	33.570	35.300	35.300	8,739,800
2025-12-24	33.480	34.720	33.300	33.840	33.840	5,903,200
2025-12-23	33.850	34.050	33.360	33.480	33.480	3,478,300
2025-12-22	33.700	33.980	33.330	33.810	33.810	3,456,000
2025-12-19	33.990	34.300	33.350	33.700	33.700	4,964,400
2025-12-18	35.100	35.500	33.980	33.990	33.990	5,842,400
2025-12-17	35.570	35.600	34.470	35.160	35.160	4,124,000
2025-12-16	36.060	36.540	34.880	35.130	35.130	5,460,600
2025-12-15	35.110	37.550	34.780	36.440	36.440	10,402,300
2025-12-12	35.300	35.800	35.030	35.330	35.330	3,850,500
2025-12-11	35.790	36.380	35.500	35.590	35.590	4,947,800
2025-12-10	36.490	36.600	35.400	35.700	35.700	5,113,664
2025-12-09	36.890	37.100	36.120	36.390	36.390	5,280,000
2025-12-08	37.400	37.500	36.680	36.980	36.980	5,985,200
2025-12-05	36.510	37.760	35.650	37.550	37.550	6,942,435
2025-12-04	36.980	37.810	36.210	36.750	36.750	6,503,700
2025-12-03	38.600	39.300	36.850	37.010	37.010	12,390,200
2025-12-02	37.020	39.150	36.800	38.550	38.550	12,826,400
2025-12-01	37.860	38.010	35.500	36.800	36.800	11,499,554
2025-11-28	36.930	38.370	36.690	38.170	38.170	6,902,035
2025-11-27	37.580	38.230	36.920	36.920	36.920	6,626,436
2025-11-26	36.880	38.900	36.360	37.730	37.730	11,808,154
2025-11-25	34.890	37.220	34.890	36.850	36.850	10,270,736
2025-11-24	36.950	37.500	34.000	34.720	34.720	12,938,524
2025-11-21	39.000	39.000	35.520	36.940	36.940	15,121,700
2025-11-20	38.280	39.940	38.240	39.430	39.430	11,647,900
2025-11-19	37.630	39.080	37.220	38.280	38.280	9,213,200
2025-11-18	38.800	39.180	37.290	37.520	37.520	10,168,300
2025-11-17	39.860	40.650	38.450	38.800	38.800	14,769,000
2025-11-14	38.950	40.700	38.460	39.860	39.860	16,107,892
2025-11-13	39.110	40.900	37.820	38.800	38.800	17,805,600
2025-11-12	38.190	38.800	37.700	38.670	38.670	10,474,900
2025-11-11	36.670	38.780	36.180	38.000	38.000	13,735,800
2025-11-10	35.780	36.880	35.300	36.380	36.380	8,957,200
2025-11-07	35.950	36.470	34.780	35.900	35.900	8,998,600
2025-11-06	34.530	35.800	34.530	35.380	35.380	5,675,499
2025-11-05	34.960	35.350	34.310	34.730	34.730	6,548,100
2025-11-04	36.080	36.100	35.000	35.310	35.310	7,825,400
2025-11-03	36.600	37.090	35.810	36.160	36.160	7,787,600
2025-10-31	36.500	37.360	35.660	36.680	36.680	8,857,900
2025-10-30	36.810	37.480	36.010	36.360	36.360	11,225,369
2025-10-29	36.000	38.600	35.090	37.700	37.700	20,060,169
2025-10-28	35.620	36.300	34.330	35.090	35.090	9,478,155
2025-10-27	33.990	36.790	33.990	35.800	35.800	14,912,304

← NewerPage 4 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.