Xiamen Wanli Stone Stock Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-24	28.280	28.400	28.000	28.330	28.330	4,356,600
2025-07-23	28.130	28.650	28.090	28.340	28.340	6,567,200
2025-07-22	28.170	28.500	28.020	28.140	28.140	3,857,000
2025-07-21	28.100	28.310	28.030	28.160	28.160	3,420,300
2025-07-18	28.200	28.210	27.840	28.030	28.030	2,792,800
2025-07-17	28.030	28.230	28.000	28.100	28.100	3,625,756
2025-07-16	27.790	28.700	27.500	28.190	28.190	5,613,200
2025-07-15	28.110	28.320	27.420	27.790	27.790	6,783,900
2025-07-14	29.390	29.520	28.260	28.420	28.420	8,033,100
2025-07-11	28.200	28.630	28.030	28.250	28.250	5,390,700
2025-07-10	28.030	28.270	27.900	28.200	28.200	3,203,100
2025-07-09	28.200	28.470	28.010	28.070	28.070	4,289,300
2025-07-08	28.140	28.500	28.020	28.140	28.140	4,475,400
2025-07-07	28.440	28.550	28.060	28.140	28.140	4,645,300
2025-07-04	27.590	29.500	27.180	28.640	28.640	11,794,400
2025-07-03	28.460	28.520	26.820	27.590	27.590	11,912,700
2025-07-02	28.000	29.100	27.850	28.490	28.490	10,622,200
2025-07-01	28.090	29.750	27.810	28.400	28.400	20,280,300
2025-06-30	29.430	29.430	29.430	29.430	29.430	4,534,300
2025-06-27	31.250	32.980	31.250	32.700	32.700	9,753,000
2025-06-26	31.520	32.380	31.210	31.300	31.300	6,520,300
2025-06-25	31.200	32.310	31.120	31.530	31.530	6,216,000
2025-06-24	31.560	31.680	31.000	31.050	31.050	5,173,600
2025-06-23	30.980	31.670	30.600	31.550	31.550	5,117,600
2025-06-20	30.890	31.300	30.340	30.890	30.890	5,579,456
2025-06-19	32.590	32.790	30.790	30.880	30.880	12,888,800
2025-06-18	35.990	36.200	32.180	32.180	32.180	22,577,300
2025-06-17	36.110	37.550	34.510	35.370	35.370	25,028,500
2025-06-16	32.770	35.030	32.200	34.140	34.140	16,322,184
2025-06-13	32.100	33.520	31.900	32.740	32.740	10,422,000
2025-06-12	32.000	33.230	31.240	32.490	32.490	13,002,900
2025-06-11	31.110	31.790	31.110	31.490	31.490	4,210,000
2025-06-10	32.430	32.560	30.960	31.570	31.570	8,402,500
2025-06-09	32.000	32.310	31.170	31.720	31.720	7,575,700
2025-06-06	30.990	32.780	30.990	31.760	31.760	16,027,256
2025-06-05	31.990	32.540	30.980	30.980	30.980	18,451,463
2025-06-04	30.980	32.180	30.550	32.180	32.180	20,187,319
2025-06-03	29.300	29.550	29.110	29.250	29.250	2,436,900
2025-05-30	29.990	30.090	29.210	29.500	29.500	3,645,400
2025-05-29	30.300	30.770	29.800	30.040	30.040	7,708,036
2025-05-28	30.720	31.650	30.600	30.810	30.810	7,753,436
2025-05-27	31.330	31.490	30.230	30.560	30.560	12,802,872
2025-05-26	30.000	32.890	29.010	32.210	32.210	20,186,800
2025-05-23	30.570	30.650	29.740	29.900	29.900	14,796,366
2025-05-22	28.000	28.980	27.900	28.810	28.810	4,731,900
2025-05-21	28.230	28.380	27.630	28.140	28.140	1,661,100
2025-05-20	27.850	28.460	27.600	28.230	28.230	2,546,384
2025-05-19	27.150	28.290	26.870	27.850	27.850	4,497,300
2025-05-16	27.400	27.750	27.170	27.340	27.340	2,280,200
2025-05-15	27.500	27.730	27.090	27.370	27.370	2,927,100
2025-05-14	28.570	28.570	27.150	27.530	27.530	4,210,701
2025-05-13	28.060	29.110	28.060	28.330	28.330	3,882,400
2025-05-12	28.090	28.350	27.590	28.040	28.040	2,407,110
2025-05-09	28.400	28.420	27.940	28.080	28.080	1,986,910
2025-05-08	27.630	28.750	27.630	28.230	28.230	3,166,100
2025-05-07	28.460	28.650	27.560	27.800	27.800	2,887,400
2025-05-06	27.720	28.390	27.600	28.030	28.030	3,607,600
2025-04-30	26.880	27.720	26.800	27.510	27.510	3,583,400
2025-04-29	26.000	27.400	25.780	26.880	26.880	4,394,170
2025-04-28	26.600	26.600	25.810	25.890	25.890	2,678,900

← NewerPage 6 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.