Xiamen Wanli Stone Stock Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	35.380	35.530	33.580	34.030	34.030	9,351,500
2025-10-23	34.250	34.490	33.590	34.260	34.260	6,005,800
2025-10-22	34.840	34.840	34.120	34.500	34.500	4,907,700
2025-10-21	34.600	34.890	33.800	34.760	34.760	7,730,881
2025-10-20	35.300	35.490	34.370	34.620	34.620	5,552,900
2025-10-17	36.000	36.360	34.340	34.580	34.580	8,940,000
2025-10-16	36.490	36.840	35.360	36.100	36.100	10,523,700
2025-10-15	36.000	37.650	35.880	36.510	36.510	11,921,950
2025-10-14	39.510	40.000	36.260	36.440	36.440	23,299,390
2025-10-13	37.130	39.080	36.990	38.240	38.240	19,415,150
2025-10-10	39.930	39.930	37.340	37.410	37.410	30,578,248
2025-10-09	37.000	37.470	35.890	37.470	37.470	10,650,540
2025-09-30	33.980	34.340	33.000	34.060	34.060	17,081,008
2025-09-29	32.110	33.410	31.760	33.410	33.410	14,180,800
2025-09-26	30.450	31.160	29.850	30.370	30.370	9,938,600
2025-09-25	33.290	34.070	30.080	30.450	30.450	21,112,660
2025-09-24	32.140	33.540	32.140	33.300	33.300	14,199,712
2025-09-23	32.240	32.510	30.900	32.300	32.300	14,843,750
2025-09-22	31.210	32.320	31.010	31.660	31.660	27,828,000
2025-09-19	28.610	31.240	28.610	31.240	31.240	30,360,972
2025-09-18	29.450	31.900	27.880	28.400	28.400	32,203,300
2025-09-17	29.340	30.100	29.140	29.460	29.460	6,559,710
2025-09-16	31.010	31.040	29.430	29.770	29.770	7,842,160
2025-09-15	30.400	30.400	29.560	29.690	29.690	6,143,000
2025-09-12	30.550	31.010	30.100	30.410	30.410	7,203,400
2025-09-11	30.300	31.410	30.110	30.690	30.690	9,513,100
2025-09-10	30.320	30.770	29.910	30.230	30.230	7,026,700
2025-09-09	29.010	31.170	28.720	30.350	30.350	14,276,200
2025-09-08	29.910	29.990	28.930	29.170	29.170	6,052,974
2025-09-05	27.800	29.980	27.420	29.640	29.640	10,519,600
2025-09-04	28.250	28.380	27.690	27.850	27.850	3,639,600
2025-09-03	29.060	29.500	28.070	28.230	28.230	4,622,000
2025-09-02	29.030	29.140	28.510	28.790	28.790	4,923,700
2025-09-01	29.400	29.410	28.800	29.130	29.130	4,225,100
2025-08-29	29.400	29.610	29.150	29.280	29.280	4,528,300
2025-08-28	29.120	29.400	28.360	29.400	29.400	8,588,365
2025-08-27	31.240	31.370	29.020	29.120	29.120	14,956,100
2025-08-26	31.220	31.880	31.130	31.260	31.260	6,454,600
2025-08-25	30.740	31.690	30.660	31.570	31.570	11,571,285
2025-08-22	29.880	30.880	29.680	30.330	30.330	6,909,520
2025-08-21	29.770	30.500	29.630	29.680	29.680	5,703,300
2025-08-20	29.250	31.000	29.050	29.980	29.980	9,031,016
2025-08-19	29.110	29.430	28.900	29.220	29.220	7,383,436
2025-08-18	30.380	30.380	28.820	29.260	29.260	15,417,520
2025-08-15	31.210	31.380	30.000	30.460	30.460	9,281,400
2025-08-14	32.170	32.400	31.200	31.200	31.200	7,044,300
2025-08-13	31.830	32.700	31.610	32.020	32.020	10,290,000
2025-08-12	29.610	31.660	29.500	31.300	31.300	11,269,300
2025-08-11	29.680	30.120	29.260	29.830	29.830	4,770,300
2025-08-08	29.460	29.690	28.610	29.680	29.680	5,576,300
2025-08-07	30.280	30.280	29.380	29.450	29.450	5,455,280
2025-08-06	29.780	30.360	29.550	30.280	30.280	5,391,880
2025-08-05	29.560	29.840	29.320	29.610	29.610	4,479,600
2025-08-04	29.820	30.100	29.240	29.600	29.600	6,132,458
2025-08-01	29.990	30.440	29.670	30.220	30.220	4,680,650
2025-07-31	30.370	30.440	29.810	30.040	30.040	5,840,586
2025-07-30	29.690	30.940	29.690	30.330	30.330	7,925,000
2025-07-29	29.340	29.850	29.240	29.840	29.840	6,868,700
2025-07-28	28.150	29.800	27.950	29.340	29.340	11,042,200
2025-07-25	28.300	28.560	27.980	28.150	28.150	5,959,600

← NewerPage 5 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.