Xiamen Wanli Stone Stock Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 37.200 | 38.590 | 36.570 | 37.970 | 37.970 | 9,999,808 |
| 2024-10-29 | 38.500 | 39.900 | 36.800 | 37.920 | 37.920 | 15,509,908 |
| 2024-10-28 | 35.600 | 39.240 | 35.320 | 38.900 | 38.900 | 18,100,614 |
| 2024-10-25 | 33.410 | 36.000 | 32.810 | 35.670 | 35.670 | 16,143,576 |
| 2024-10-24 | 32.300 | 34.360 | 31.660 | 33.410 | 33.410 | 14,204,802 |
| 2024-10-23 | 33.000 | 34.930 | 30.500 | 33.010 | 33.010 | 26,354,199 |
| 2024-10-22 | 28.500 | 31.750 | 28.200 | 31.750 | 31.750 | 16,885,661 |
| 2024-10-21 | 27.990 | 28.940 | 27.630 | 28.860 | 28.860 | 10,729,100 |
| 2024-10-18 | 27.480 | 27.980 | 27.050 | 27.650 | 27.650 | 6,338,000 |
| 2024-10-17 | 27.350 | 28.450 | 27.300 | 27.650 | 27.650 | 9,867,063 |
| 2024-10-16 | 26.650 | 27.060 | 26.360 | 26.980 | 26.980 | 2,769,200 |
| 2024-10-15 | 26.980 | 27.610 | 26.610 | 26.640 | 26.640 | 4,861,100 |
| 2024-10-14 | 26.420 | 27.300 | 26.300 | 26.980 | 26.980 | 5,592,200 |
| 2024-10-11 | 27.320 | 27.360 | 26.150 | 26.370 | 26.370 | 5,917,320 |
| 2024-10-10 | 27.550 | 28.400 | 27.150 | 27.300 | 27.300 | 6,732,292 |
| 2024-10-09 | 27.300 | 27.880 | 26.000 | 27.290 | 27.290 | 9,121,608 |
| 2024-10-08 | 29.800 | 30.530 | 27.360 | 27.990 | 27.990 | 20,475,435 |
| 2024-09-30 | 27.570 | 28.900 | 26.620 | 28.200 | 28.200 | 14,694,583 |
| 2024-09-27 | 26.250 | 27.370 | 25.880 | 27.060 | 27.060 | 6,605,100 |
| 2024-09-26 | 25.380 | 26.020 | 25.060 | 26.010 | 26.010 | 4,690,300 |
| 2024-09-25 | 25.380 | 26.110 | 25.200 | 25.270 | 25.270 | 4,690,690 |
| 2024-09-24 | 24.950 | 25.460 | 24.560 | 25.250 | 25.250 | 3,254,795 |
| 2024-09-23 | 24.440 | 24.940 | 24.430 | 24.720 | 24.720 | 1,433,005 |
| 2024-09-20 | 24.800 | 24.800 | 24.250 | 24.520 | 24.520 | 1,505,100 |
| 2024-09-19 | 24.300 | 25.030 | 24.080 | 24.800 | 24.800 | 2,873,200 |
| 2024-09-18 | 24.180 | 24.500 | 23.810 | 24.260 | 24.260 | 1,810,890 |
| 2024-09-13 | 24.460 | 24.600 | 24.110 | 24.180 | 24.180 | 2,137,800 |
| 2024-09-12 | 24.040 | 25.100 | 23.910 | 24.600 | 24.600 | 4,080,600 |
| 2024-09-11 | 23.390 | 24.440 | 23.290 | 23.970 | 23.970 | 4,154,100 |
| 2024-09-10 | 23.810 | 24.600 | 22.040 | 23.590 | 23.590 | 6,729,800 |
| 2024-09-09 | 24.510 | 24.840 | 23.750 | 23.810 | 23.810 | 3,028,300 |
| 2024-09-06 | 25.020 | 25.070 | 24.530 | 24.570 | 24.570 | 2,251,500 |
| 2024-09-05 | 24.570 | 24.930 | 24.330 | 24.850 | 24.850 | 1,300,400 |
| 2024-09-04 | 24.870 | 25.040 | 24.500 | 24.500 | 24.500 | 1,912,690 |
| 2024-09-03 | 24.510 | 25.150 | 24.460 | 24.870 | 24.870 | 2,788,600 |
| 2024-09-02 | 24.550 | 25.140 | 24.450 | 24.560 | 24.560 | 3,544,700 |
| 2024-08-30 | 23.850 | 25.040 | 23.700 | 24.600 | 24.600 | 5,322,100 |
| 2024-08-29 | 24.250 | 24.280 | 23.510 | 23.840 | 23.840 | 3,904,700 |
| 2024-08-28 | 24.880 | 24.970 | 23.890 | 24.280 | 24.280 | 5,330,900 |
| 2024-08-27 | 25.560 | 25.580 | 24.700 | 24.810 | 24.810 | 3,191,300 |
| 2024-08-26 | 24.730 | 25.790 | 24.530 | 25.250 | 25.250 | 4,122,200 |
| 2024-08-23 | 24.600 | 24.990 | 24.360 | 24.620 | 24.620 | 3,218,600 |
| 2024-08-22 | 25.200 | 25.410 | 24.540 | 24.790 | 24.790 | 3,858,200 |
| 2024-08-21 | 25.790 | 25.990 | 25.150 | 25.380 | 25.380 | 3,453,500 |
| 2024-08-20 | 26.240 | 26.400 | 25.510 | 25.950 | 25.950 | 4,112,100 |
| 2024-08-19 | 26.700 | 27.250 | 26.000 | 26.020 | 26.020 | 4,665,400 |
| 2024-08-16 | 26.350 | 27.280 | 26.100 | 26.770 | 26.770 | 5,419,031 |
| 2024-08-15 | 26.590 | 26.990 | 26.200 | 26.470 | 26.470 | 6,130,300 |
| 2024-08-14 | 28.780 | 28.780 | 26.520 | 26.870 | 26.870 | 10,400,705 |
| 2024-08-13 | 28.670 | 29.180 | 28.540 | 28.960 | 28.960 | 7,597,580 |
| 2024-08-12 | 31.440 | 31.440 | 28.300 | 28.500 | 28.500 | 13,926,700 |
| 2024-08-09 | 31.000 | 31.260 | 30.000 | 30.750 | 30.750 | 6,760,900 |
| 2024-08-08 | 30.000 | 31.250 | 29.500 | 30.950 | 30.950 | 11,095,500 |
| 2024-08-07 | 28.750 | 30.650 | 28.510 | 30.380 | 30.380 | 12,824,900 |
| 2024-08-06 | 28.000 | 29.700 | 28.000 | 28.700 | 28.700 | 12,106,502 |
| 2024-08-05 | 27.780 | 29.850 | 27.280 | 28.810 | 28.810 | 18,514,844 |
| 2024-08-02 | 27.780 | 27.780 | 26.100 | 27.780 | 27.780 | 20,489,322 |
| 2024-08-01 | 25.460 | 25.510 | 25.040 | 25.250 | 25.250 | 1,530,231 |
| 2024-07-31 | 25.030 | 25.650 | 25.020 | 25.460 | 25.460 | 2,471,200 |
| 2024-07-30 | 24.690 | 25.350 | 24.420 | 25.260 | 25.260 | 2,244,031 |
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.