Xiamen Wanli Stone Stock Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-23	33.340	33.500	31.380	31.480	31.480	6,411,520
2025-01-22	32.950	33.570	32.720	33.170	33.170	2,676,100
2025-01-21	33.300	33.780	33.000	33.190	33.190	3,394,400
2025-01-20	33.430	33.670	32.880	33.280	33.280	3,260,000
2025-01-17	31.600	33.570	31.230	33.500	33.500	6,609,920
2025-01-16	32.200	32.250	31.350	31.900	31.900	3,895,000
2025-01-15	31.170	32.650	31.080	32.330	32.330	5,643,100
2025-01-14	30.990	31.790	30.800	31.300	31.300	4,286,600
2025-01-13	30.400	30.980	29.900	30.810	30.810	2,968,100
2025-01-10	30.180	31.790	29.910	30.610	30.610	5,721,200
2025-01-09	29.800	30.530	29.510	30.180	30.180	3,728,600
2025-01-08	30.580	31.220	29.360	30.000	30.000	6,107,100
2025-01-07	30.720	31.340	30.030	30.910	30.910	5,567,493
2025-01-06	32.750	33.000	29.320	30.570	30.570	10,067,700
2025-01-03	32.870	34.100	32.370	32.580	32.580	6,406,800
2025-01-02	32.700	33.260	32.450	32.870	32.870	3,607,200
2024-12-31	33.160	33.300	31.910	32.750	32.750	4,849,600
2024-12-30	35.200	35.350	32.660	33.220	33.220	9,997,714
2024-12-27	34.590	35.950	34.400	35.500	35.500	6,152,600
2024-12-26	33.000	34.980	32.710	34.350	34.350	6,285,300
2024-12-25	33.600	33.990	32.690	32.850	32.850	3,431,858
2024-12-24	33.650	34.160	33.240	33.880	33.880	3,169,800
2024-12-23	34.620	35.500	33.410	33.460	33.460	5,835,200
2024-12-20	33.520	35.480	33.520	34.600	34.600	7,737,793
2024-12-19	33.100	34.330	32.700	33.680	33.680	5,437,100
2024-12-18	32.950	33.490	32.270	32.970	32.970	3,248,900
2024-12-17	34.130	34.420	32.880	32.900	32.900	5,273,700
2024-12-16	32.550	35.090	32.550	34.130	34.130	8,730,200
2024-12-13	33.470	33.750	32.800	33.120	33.120	3,630,300
2024-12-12	32.820	34.090	32.110	33.750	33.750	5,646,801
2024-12-11	33.480	33.530	32.850	32.870	32.870	4,070,600
2024-12-10	34.250	34.850	33.420	33.540	33.540	6,480,900
2024-12-09	33.710	35.180	33.470	33.680	33.680	5,856,600
2024-12-06	32.780	34.700	32.180	33.870	33.870	7,728,500
2024-12-05	32.120	33.300	31.380	33.100	33.100	10,023,200
2024-12-04	36.240	36.250	32.940	32.940	32.940	18,330,560
2024-12-03	35.160	37.100	35.140	36.600	36.600	9,648,437
2024-12-02	37.700	37.720	34.290	35.170	35.170	18,072,005
2024-11-29	38.000	38.770	37.500	38.100	38.100	6,421,300
2024-11-28	38.830	39.200	37.810	38.290	38.290	6,486,733
2024-11-27	36.300	38.880	35.510	38.830	38.830	10,287,170
2024-11-26	35.100	37.200	34.880	36.700	36.700	8,681,400
2024-11-25	35.570	35.800	34.600	35.120	35.120	5,259,470
2024-11-22	36.600	37.300	35.200	35.570	35.570	8,473,270
2024-11-21	34.500	37.600	33.600	36.170	36.170	14,635,540
2024-11-20	34.980	35.350	33.950	34.390	34.390	8,451,436
2024-11-19	34.400	35.580	32.870	35.000	35.000	11,138,601
2024-11-18	36.900	37.490	34.020	34.300	34.300	10,461,700
2024-11-15	36.900	38.470	36.850	37.140	37.140	6,141,813
2024-11-14	37.490	39.060	36.880	37.040	37.040	7,928,943
2024-11-13	38.000	38.250	36.800	37.700	37.700	7,348,200
2024-11-12	39.150	39.700	37.830	38.240	38.240	11,660,943
2024-11-11	37.180	39.610	36.500	38.870	38.870	11,567,204
2024-11-08	35.910	37.830	35.910	36.800	36.800	8,989,393
2024-11-07	35.140	36.200	34.760	35.950	35.950	7,855,825
2024-11-06	36.010	36.330	34.000	35.390	35.390	12,816,876
2024-11-05	36.020	37.250	35.830	36.320	36.320	9,088,800
2024-11-04	34.340	36.550	34.340	36.250	36.250	9,849,000
2024-11-01	35.580	36.150	33.760	34.970	34.970	11,739,395
2024-10-31	37.800	38.130	35.100	35.210	35.210	15,420,720

← NewerPage 8 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.