Wuhan Golden Laser Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-25 | 7.600 | 7.720 | 7.500 | 7.690 | 7.690 | 1,714,180 |
| 2024-01-24 | 7.440 | 7.820 | 7.440 | 7.610 | 7.610 | 1,661,960 |
| 2024-01-23 | 7.300 | 7.470 | 7.130 | 7.440 | 7.440 | 931,440 |
| 2024-01-22 | 7.590 | 7.730 | 7.320 | 7.340 | 7.340 | 1,774,740 |
| 2024-01-19 | 7.420 | 7.650 | 7.360 | 7.550 | 7.550 | 923,320 |
| 2024-01-18 | 7.400 | 7.520 | 7.150 | 7.420 | 7.420 | 823,720 |
| 2024-01-17 | 7.580 | 7.580 | 7.390 | 7.410 | 7.410 | 568,200 |
| 2024-01-16 | 7.630 | 7.650 | 7.450 | 7.540 | 7.540 | 625,400 |
| 2024-01-15 | 7.690 | 7.690 | 7.530 | 7.630 | 7.630 | 668,100 |
| 2024-01-12 | 7.680 | 7.820 | 7.630 | 7.680 | 7.680 | 850,124 |
| 2024-01-11 | 7.600 | 7.700 | 7.540 | 7.660 | 7.660 | 383,404 |
| 2024-01-10 | 7.490 | 7.690 | 7.420 | 7.630 | 7.630 | 787,440 |
| 2024-01-09 | 7.450 | 7.600 | 7.390 | 7.500 | 7.500 | 612,860 |
| 2024-01-08 | 7.610 | 7.610 | 7.420 | 7.450 | 7.450 | 520,000 |
| 2024-01-05 | 7.720 | 7.810 | 7.520 | 7.600 | 7.600 | 979,000 |
| 2024-01-04 | 7.700 | 7.810 | 7.700 | 7.800 | 7.800 | 621,000 |
| 2024-01-03 | 7.760 | 7.840 | 7.700 | 7.760 | 7.760 | 630,900 |
| 2024-01-02 | 7.760 | 7.900 | 7.730 | 7.770 | 7.770 | 843,140 |
| 2023-12-29 | 7.650 | 7.820 | 7.590 | 7.790 | 7.790 | 819,260 |
| 2023-12-28 | 7.500 | 7.720 | 7.460 | 7.650 | 7.650 | 1,020,980 |
| 2023-12-27 | 7.370 | 7.500 | 7.360 | 7.490 | 7.490 | 781,280 |
| 2023-12-26 | 7.480 | 7.560 | 7.350 | 7.380 | 7.380 | 706,500 |
| 2023-12-25 | 7.370 | 7.590 | 7.330 | 7.530 | 7.530 | 744,700 |
| 2023-12-22 | 7.540 | 7.540 | 7.330 | 7.380 | 7.380 | 605,840 |
| 2023-12-21 | 7.510 | 7.590 | 7.310 | 7.540 | 7.540 | 934,520 |
| 2023-12-20 | 7.610 | 7.660 | 7.490 | 7.550 | 7.550 | 511,500 |
| 2023-12-19 | 7.510 | 7.600 | 7.450 | 7.600 | 7.600 | 640,100 |
| 2023-12-18 | 7.700 | 7.700 | 7.450 | 7.490 | 7.490 | 1,417,100 |
| 2023-12-15 | 7.950 | 7.950 | 7.740 | 7.780 | 7.780 | 921,000 |
| 2023-12-14 | 8.010 | 8.050 | 7.910 | 7.910 | 7.910 | 654,500 |
| 2023-12-13 | 8.070 | 8.070 | 7.980 | 7.980 | 7.980 | 555,300 |
| 2023-12-12 | 8.060 | 8.140 | 8.030 | 8.070 | 8.070 | 567,600 |
| 2023-12-11 | 8.000 | 8.060 | 7.800 | 8.060 | 8.060 | 980,400 |
| 2023-12-08 | 8.020 | 8.220 | 8.010 | 8.080 | 8.080 | 1,105,600 |
| 2023-12-07 | 8.000 | 8.080 | 7.990 | 8.030 | 8.030 | 445,300 |
| 2023-12-06 | 8.000 | 8.070 | 7.990 | 8.020 | 8.020 | 479,300 |
| 2023-12-05 | 8.150 | 8.170 | 7.960 | 7.960 | 7.960 | 1,229,200 |
| 2023-12-04 | 8.290 | 8.310 | 8.140 | 8.140 | 8.140 | 768,700 |
| 2023-12-01 | 8.120 | 8.280 | 8.110 | 8.270 | 8.270 | 820,660 |
| 2023-11-30 | 8.050 | 8.130 | 8.030 | 8.120 | 8.120 | 863,191 |
| 2023-11-29 | 8.170 | 8.280 | 8.040 | 8.060 | 8.060 | 1,385,351 |
| 2023-11-28 | 8.120 | 8.250 | 8.060 | 8.210 | 8.210 | 809,880 |
| 2023-11-27 | 8.120 | 8.230 | 8.030 | 8.100 | 8.100 | 1,124,723 |
| 2023-11-24 | 8.340 | 8.340 | 8.160 | 8.170 | 8.170 | 1,112,100 |
| 2023-11-23 | 8.320 | 8.390 | 8.250 | 8.360 | 8.360 | 649,300 |
| 2023-11-22 | 8.320 | 8.380 | 8.220 | 8.310 | 8.310 | 1,080,100 |
| 2023-11-21 | 8.520 | 8.530 | 8.220 | 8.260 | 8.260 | 2,631,300 |
| 2023-11-20 | 8.540 | 8.590 | 8.420 | 8.450 | 8.450 | 1,204,000 |
| 2023-11-17 | 8.430 | 8.560 | 8.310 | 8.540 | 8.540 | 1,908,071 |
| 2023-11-16 | 8.560 | 8.770 | 8.450 | 8.470 | 8.470 | 2,193,171 |
| 2023-11-15 | 8.590 | 8.740 | 8.520 | 8.640 | 8.640 | 1,953,508 |
| 2023-11-14 | 8.400 | 8.870 | 8.350 | 8.670 | 8.670 | 3,647,377 |
| 2023-11-13 | 8.170 | 8.780 | 8.170 | 8.400 | 8.400 | 3,740,040 |
| 2023-11-10 | 7.900 | 8.260 | 7.840 | 8.240 | 8.240 | 1,874,840 |
| 2023-11-09 | 7.980 | 7.990 | 7.860 | 7.950 | 7.950 | 1,665,460 |
| 2023-11-08 | 8.070 | 8.150 | 7.920 | 7.980 | 7.980 | 1,787,109 |
| 2023-11-07 | 8.080 | 8.160 | 8.050 | 8.090 | 8.090 | 932,000 |
| 2023-11-06 | 8.000 | 8.160 | 7.910 | 8.120 | 8.120 | 1,676,900 |
| 2023-11-03 | 7.820 | 8.080 | 7.770 | 8.020 | 8.020 | 1,680,116 |
| 2023-11-02 | 7.700 | 7.950 | 7.690 | 7.830 | 7.830 | 1,704,203 |
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.