Wuhan Golden Laser Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 7.070 | 7.110 | 6.900 | 7.040 | 7.040 | 3,169,910 |
| 2024-07-26 | 6.970 | 7.110 | 6.870 | 7.070 | 7.070 | 3,773,340 |
| 2024-07-25 | 6.880 | 7.040 | 6.710 | 6.940 | 6.940 | 4,307,400 |
| 2024-07-24 | 6.920 | 7.150 | 6.870 | 6.880 | 6.880 | 6,701,140 |
| 2024-07-23 | 6.920 | 7.690 | 6.910 | 7.120 | 7.120 | 9,950,400 |
| 2024-07-22 | 6.970 | 7.200 | 6.720 | 7.100 | 7.100 | 5,869,300 |
| 2024-07-19 | 6.590 | 7.360 | 6.590 | 6.870 | 6.870 | 5,852,500 |
| 2024-07-18 | 6.790 | 6.800 | 6.490 | 6.650 | 6.650 | 2,998,300 |
| 2024-07-17 | 6.940 | 6.990 | 6.770 | 6.780 | 6.780 | 2,041,419 |
| 2024-07-16 | 7.050 | 7.120 | 6.900 | 6.960 | 6.960 | 2,266,446 |
| 2024-07-15 | 7.230 | 7.240 | 7.020 | 7.050 | 7.050 | 2,456,920 |
| 2024-07-12 | 7.260 | 7.440 | 7.150 | 7.310 | 7.310 | 3,404,300 |
| 2024-07-11 | 7.050 | 7.300 | 7.050 | 7.300 | 7.300 | 4,079,261 |
| 2024-07-10 | 7.070 | 7.100 | 6.870 | 6.910 | 6.910 | 3,113,492 |
| 2024-07-09 | 7.000 | 7.160 | 6.770 | 7.120 | 7.120 | 3,578,400 |
| 2024-07-08 | 7.240 | 7.290 | 7.000 | 7.020 | 7.020 | 3,598,000 |
| 2024-07-05 | 7.240 | 7.390 | 7.090 | 7.340 | 7.340 | 3,436,800 |
| 2024-07-04 | 7.620 | 7.700 | 7.210 | 7.220 | 7.220 | 4,479,560 |
| 2024-07-03 | 7.900 | 7.900 | 7.570 | 7.610 | 7.610 | 4,771,661 |
| 2024-07-02 | 7.730 | 8.080 | 7.700 | 7.900 | 7.900 | 5,820,616 |
| 2024-07-01 | 7.810 | 7.930 | 7.540 | 7.780 | 7.780 | 5,138,656 |
| 2024-06-28 | 7.600 | 8.190 | 7.570 | 7.810 | 7.810 | 7,994,608 |
| 2024-06-27 | 7.700 | 8.670 | 7.700 | 7.730 | 7.730 | 10,349,023 |
| 2024-06-26 | 7.440 | 7.610 | 7.340 | 7.600 | 7.600 | 4,299,556 |
| 2024-06-25 | 7.720 | 7.900 | 7.380 | 7.530 | 7.530 | 6,427,460 |
| 2024-06-24 | 7.690 | 7.890 | 7.420 | 7.860 | 7.860 | 7,465,660 |
| 2024-06-21 | 7.620 | 7.860 | 7.400 | 7.590 | 7.590 | 4,610,900 |
| 2024-06-20 | 8.110 | 8.200 | 7.700 | 7.760 | 7.760 | 8,213,500 |
| 2024-06-19 | 7.900 | 9.300 | 7.800 | 8.320 | 8.320 | 12,143,981 |
| 2024-06-18 | 7.860 | 7.980 | 7.820 | 7.930 | 7.930 | 4,674,502 |
| 2024-06-17 | 8.130 | 8.140 | 7.780 | 7.870 | 7.870 | 6,898,962 |
| 2024-06-14 | 8.700 | 8.800 | 8.010 | 8.250 | 8.250 | 10,879,373 |
| 2024-06-13 | 8.470 | 9.370 | 8.330 | 8.840 | 8.840 | 14,371,177 |
| 2024-06-12 | 8.800 | 9.790 | 8.480 | 8.480 | 8.480 | 17,730,297 |
| 2024-06-11 | 8.230 | 8.230 | 8.230 | 8.230 | 8.230 | 0 |
| 2024-06-07 | 7.850 | 8.260 | 7.850 | 8.230 | 8.230 | 2,950,240 |
| 2024-06-06 | 8.080 | 8.260 | 7.510 | 7.640 | 7.640 | 3,446,800 |
| 2024-06-05 | 8.130 | 8.430 | 8.130 | 8.200 | 8.200 | 2,862,476 |
| 2024-06-04 | 8.000 | 8.380 | 7.950 | 8.130 | 8.130 | 3,368,023 |
| 2024-06-03 | 8.950 | 8.950 | 7.670 | 8.000 | 8.000 | 6,326,323 |
| 2024-05-31 | 9.730 | 9.750 | 8.710 | 9.000 | 9.000 | 4,963,544 |
| 2024-05-30 | 9.830 | 9.830 | 9.280 | 9.740 | 9.740 | 4,061,013 |
| 2024-05-29 | 9.450 | 9.940 | 9.420 | 9.820 | 9.820 | 4,576,580 |
| 2024-05-28 | 8.930 | 9.560 | 8.920 | 9.490 | 9.490 | 3,817,620 |
| 2024-05-27 | 9.090 | 9.100 | 8.750 | 8.930 | 8.930 | 3,377,203 |
| 2024-05-24 | 8.940 | 9.380 | 8.770 | 9.290 | 9.290 | 3,401,275 |
| 2024-05-23 | 8.800 | 9.230 | 8.740 | 8.890 | 8.890 | 3,460,803 |
| 2024-05-22 | 8.780 | 8.980 | 8.620 | 8.830 | 8.830 | 2,715,872 |
| 2024-05-21 | 8.900 | 9.090 | 8.750 | 8.810 | 8.810 | 3,425,609 |
| 2024-05-20 | 8.420 | 9.050 | 8.410 | 9.010 | 9.010 | 4,985,369 |
| 2024-05-17 | 8.190 | 8.390 | 7.920 | 8.370 | 8.370 | 4,547,900 |
| 2024-05-16 | 8.270 | 8.550 | 8.090 | 8.350 | 8.350 | 3,670,986 |
| 2024-05-15 | 8.050 | 8.750 | 8.050 | 8.440 | 8.440 | 5,582,513 |
| 2024-05-14 | 7.870 | 7.980 | 7.820 | 7.970 | 7.970 | 1,849,664 |
| 2024-05-13 | 7.780 | 7.980 | 7.670 | 7.910 | 7.910 | 2,320,540 |
| 2024-05-10 | 7.730 | 7.960 | 7.530 | 7.780 | 7.780 | 2,763,527 |
| 2024-05-09 | 7.460 | 7.870 | 7.360 | 7.770 | 7.770 | 3,082,892 |
| 2024-05-08 | 7.440 | 7.630 | 7.320 | 7.340 | 7.340 | 3,828,440 |
| 2024-05-07 | 7.150 | 7.640 | 7.050 | 7.490 | 7.490 | 4,390,260 |
| 2024-05-06 | 6.980 | 7.330 | 6.680 | 7.250 | 7.250 | 4,188,369 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2020-07-02 | 0.0130 CNY |
| 2019-05-21 | 0.0060 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.