Wuhan Golden Laser Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 7.100 | 7.660 | 6.830 | 7.120 | 7.120 | 7,527,685 |
| 2024-04-29 | 6.430 | 6.430 | 6.430 | 6.430 | 6.430 | 1,001,872 |
| 2024-04-26 | 5.280 | 5.480 | 5.150 | 5.360 | 5.360 | 1,326,720 |
| 2024-04-25 | 4.980 | 5.350 | 4.980 | 5.280 | 5.280 | 1,408,743 |
| 2024-04-24 | 4.840 | 5.030 | 4.840 | 4.980 | 4.980 | 975,800 |
| 2024-04-23 | 4.690 | 5.080 | 4.670 | 4.890 | 4.890 | 1,364,100 |
| 2024-04-22 | 4.740 | 4.740 | 4.520 | 4.690 | 4.690 | 954,260 |
| 2024-04-19 | 4.980 | 4.980 | 4.770 | 4.840 | 4.840 | 1,007,401 |
| 2024-04-18 | 5.010 | 5.060 | 4.910 | 4.960 | 4.960 | 1,044,195 |
| 2024-04-17 | 4.900 | 5.110 | 4.880 | 5.070 | 5.070 | 2,218,000 |
| 2024-04-16 | 5.200 | 5.200 | 4.610 | 4.790 | 4.790 | 3,507,020 |
| 2024-04-15 | 6.000 | 6.000 | 5.180 | 5.210 | 5.210 | 3,307,959 |
| 2024-04-12 | 6.580 | 6.580 | 6.360 | 6.380 | 6.380 | 737,504 |
| 2024-04-11 | 6.380 | 6.640 | 6.320 | 6.510 | 6.510 | 326,604 |
| 2024-04-10 | 6.740 | 6.750 | 6.490 | 6.500 | 6.500 | 576,804 |
| 2024-04-09 | 6.670 | 6.800 | 6.640 | 6.760 | 6.760 | 352,640 |
| 2024-04-08 | 7.060 | 7.080 | 6.720 | 6.720 | 6.720 | 529,340 |
| 2024-04-03 | 7.080 | 7.090 | 6.920 | 7.090 | 7.090 | 501,048 |
| 2024-04-02 | 6.980 | 7.080 | 6.950 | 7.020 | 7.020 | 426,001 |
| 2024-04-01 | 6.840 | 7.160 | 6.840 | 7.000 | 7.000 | 1,064,840 |
| 2024-03-29 | 6.740 | 6.850 | 6.680 | 6.850 | 6.850 | 500,422 |
| 2024-03-28 | 6.600 | 6.840 | 6.600 | 6.800 | 6.800 | 566,641 |
| 2024-03-27 | 7.030 | 7.030 | 6.630 | 6.670 | 6.670 | 628,000 |
| 2024-03-26 | 6.930 | 7.010 | 6.820 | 6.970 | 6.970 | 1,100,600 |
| 2024-03-25 | 7.050 | 7.090 | 6.930 | 6.950 | 6.950 | 639,300 |
| 2024-03-22 | 7.150 | 7.170 | 6.900 | 7.050 | 7.050 | 643,800 |
| 2024-03-21 | 7.280 | 7.280 | 7.050 | 7.090 | 7.090 | 699,000 |
| 2024-03-20 | 7.030 | 7.220 | 6.940 | 7.190 | 7.190 | 1,467,700 |
| 2024-03-19 | 6.880 | 7.080 | 6.860 | 7.010 | 7.010 | 951,942 |
| 2024-03-18 | 6.790 | 6.900 | 6.770 | 6.880 | 6.880 | 678,341 |
| 2024-03-15 | 6.660 | 6.880 | 6.660 | 6.790 | 6.790 | 498,500 |
| 2024-03-14 | 6.810 | 6.880 | 6.610 | 6.680 | 6.680 | 620,200 |
| 2024-03-13 | 6.880 | 6.880 | 6.690 | 6.810 | 6.810 | 801,900 |
| 2024-03-12 | 6.720 | 6.940 | 6.720 | 6.810 | 6.810 | 1,206,302 |
| 2024-03-11 | 6.670 | 6.730 | 6.610 | 6.700 | 6.700 | 653,500 |
| 2024-03-08 | 6.490 | 6.800 | 6.490 | 6.690 | 6.690 | 692,702 |
| 2024-03-07 | 6.820 | 6.870 | 6.650 | 6.660 | 6.660 | 874,922 |
| 2024-03-06 | 6.450 | 6.990 | 6.410 | 6.820 | 6.820 | 1,453,820 |
| 2024-03-05 | 6.680 | 6.690 | 6.530 | 6.550 | 6.550 | 883,600 |
| 2024-03-04 | 6.820 | 6.820 | 6.560 | 6.700 | 6.700 | 1,178,320 |
| 2024-03-01 | 6.850 | 6.850 | 6.670 | 6.740 | 6.740 | 2,317,320 |
| 2024-02-29 | 6.310 | 7.200 | 6.230 | 6.900 | 6.900 | 3,146,580 |
| 2024-02-28 | 6.520 | 7.810 | 6.480 | 6.570 | 6.570 | 4,313,595 |
| 2024-02-27 | 6.430 | 6.530 | 6.320 | 6.510 | 6.510 | 1,311,800 |
| 2024-02-26 | 6.340 | 6.540 | 6.330 | 6.440 | 6.440 | 1,538,380 |
| 2024-02-23 | 6.180 | 6.420 | 6.100 | 6.370 | 6.370 | 1,300,120 |
| 2024-02-22 | 6.010 | 6.240 | 5.980 | 6.180 | 6.180 | 1,109,237 |
| 2024-02-21 | 5.920 | 6.280 | 5.860 | 6.090 | 6.090 | 1,405,775 |
| 2024-02-20 | 5.580 | 6.000 | 5.580 | 5.920 | 5.920 | 1,030,360 |
| 2024-02-19 | 5.550 | 5.780 | 5.510 | 5.680 | 5.680 | 1,018,040 |
| 2024-02-08 | 5.280 | 5.680 | 4.570 | 5.560 | 5.560 | 2,286,357 |
| 2024-02-07 | 5.770 | 5.900 | 5.230 | 5.370 | 5.370 | 2,019,362 |
| 2024-02-06 | 5.790 | 6.100 | 5.270 | 5.790 | 5.790 | 2,775,520 |
| 2024-02-05 | 6.540 | 6.600 | 5.340 | 5.840 | 5.840 | 4,563,500 |
| 2024-02-02 | 6.800 | 6.850 | 6.300 | 6.520 | 6.520 | 1,277,000 |
| 2024-02-01 | 6.940 | 6.940 | 6.500 | 6.760 | 6.760 | 1,589,103 |
| 2024-01-31 | 7.170 | 7.300 | 6.860 | 7.000 | 7.000 | 905,803 |
| 2024-01-30 | 7.290 | 7.400 | 7.150 | 7.210 | 7.210 | 742,200 |
| 2024-01-29 | 7.740 | 7.740 | 7.290 | 7.340 | 7.340 | 1,172,560 |
| 2024-01-26 | 7.740 | 7.810 | 7.660 | 7.700 | 7.700 | 786,480 |
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.