Xiamen Wanli Stone Stock Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	26.600	26.600	25.810	25.890	25.890	2,678,900
2025-04-25	24.730	26.500	24.640	26.010	26.010	6,615,800
2025-04-24	24.990	24.990	24.390	24.730	24.730	1,981,500
2025-04-23	25.110	25.120	24.790	24.820	24.820	1,853,200
2025-04-22	25.120	25.190	24.810	24.880	24.880	1,625,600
2025-04-21	24.840	25.300	24.420	25.120	25.120	1,946,000
2025-04-18	25.200	25.250	24.720	24.840	24.840	1,753,100
2025-04-17	24.530	25.780	24.530	25.280	25.280	2,937,400
2025-04-16	25.530	25.540	24.510	24.710	24.710	2,523,502
2025-04-15	25.950	25.950	25.310	25.530	25.530	2,610,400
2025-04-14	25.440	26.190	25.130	25.850	25.850	5,115,700
2025-04-11	25.000	26.060	24.900	25.250	25.250	4,020,100
2025-04-10	25.100	25.930	25.080	25.300	25.300	4,172,300
2025-04-09	24.480	24.980	22.700	24.780	24.780	6,074,400
2025-04-08	25.000	25.930	23.890	24.790	24.790	6,610,840
2025-04-07	27.000	27.100	25.790	25.790	25.790	4,524,700
2025-04-03	28.650	28.980	28.350	28.660	28.660	2,899,230
2025-04-02	29.020	29.630	28.780	28.880	28.880	2,976,800
2025-04-01	28.100	29.570	27.700	29.010	29.010	6,184,830
2025-03-31	27.530	28.420	27.300	27.880	27.880	3,778,000
2025-03-28	28.700	28.970	26.800	27.890	27.890	7,997,778
2025-03-27	28.890	29.330	28.650	28.780	28.780	2,426,000
2025-03-26	28.600	29.410	28.550	29.100	29.100	2,485,530
2025-03-25	28.920	29.280	28.400	28.830	28.830	2,754,600
2025-03-24	29.480	29.480	28.500	28.800	28.800	4,660,258
2025-03-21	29.890	30.590	29.350	29.500	29.500	4,825,800
2025-03-20	29.720	30.060	29.550	29.910	29.910	3,695,558
2025-03-19	29.980	29.980	29.180	29.700	29.700	4,561,130
2025-03-18	30.280	30.440	29.900	29.980	29.980	4,530,000
2025-03-17	30.910	31.200	30.140	30.240	30.240	5,658,800
2025-03-14	32.380	32.380	30.720	30.800	30.800	10,248,200
2025-03-13	32.000	32.770	31.360	32.070	32.070	13,599,322
2025-03-12	28.900	31.720	28.620	31.720	31.720	13,382,523
2025-03-11	28.680	28.850	28.390	28.840	28.840	3,137,300
2025-03-10	28.850	29.370	28.380	28.870	28.870	4,070,000
2025-03-07	29.090	29.350	28.820	28.990	28.990	3,524,001
2025-03-06	29.200	29.240	28.720	29.090	29.090	3,607,401
2025-03-05	29.780	29.880	28.980	29.210	29.210	3,003,300
2025-03-04	29.620	29.920	29.100	29.580	29.580	2,897,300
2025-03-03	29.700	30.660	29.600	29.660	29.660	5,147,500
2025-02-28	28.910	30.420	28.740	29.920	29.920	8,501,383
2025-02-27	28.890	29.040	28.380	28.910	28.910	3,704,483
2025-02-26	29.530	29.830	28.830	28.870	28.870	4,830,800
2025-02-25	29.500	30.300	29.300	29.530	29.530	4,530,600
2025-02-24	29.580	30.420	29.240	29.680	29.680	5,556,100
2025-02-21	29.300	29.580	28.860	29.420	29.420	4,979,700
2025-02-20	28.870	30.590	28.660	29.600	29.600	5,000,848
2025-02-19	28.790	29.100	28.450	28.870	28.870	3,432,300
2025-02-18	29.060	29.150	28.340	28.510	28.510	3,916,900
2025-02-17	28.800	29.450	28.490	29.080	29.080	3,899,800
2025-02-14	29.780	29.780	28.450	28.810	28.810	6,498,785
2025-02-13	30.410	30.800	29.760	29.770	29.770	4,250,248
2025-02-12	30.400	30.720	30.220	30.590	30.590	3,124,900
2025-02-11	30.000	30.660	29.190	30.650	30.650	6,882,900
2025-02-10	30.930	31.110	29.600	29.990	29.990	7,615,700
2025-02-07	31.440	31.840	31.000	31.110	31.110	5,396,600
2025-02-06	31.460	31.780	31.110	31.450	31.450	3,606,200
2025-02-05	32.280	32.280	31.360	31.450	31.450	2,408,600
2025-01-27	32.500	32.560	31.600	32.000	32.000	2,406,500
2025-01-24	31.550	32.760	31.390	32.400	32.400	4,470,000

← NewerPage 7 of 21 · 1,219 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.