Wuhan Golden Laser Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	7.770	7.840	7.720	7.730	7.730	991,700
2023-10-31	7.780	7.960	7.700	7.750	7.750	1,421,503
2023-10-30	7.610	7.850	7.570	7.800	7.800	1,316,300
2023-10-27	7.580	7.690	7.550	7.680	7.680	1,276,240
2023-10-26	7.540	7.610	7.490	7.600	7.600	1,518,900
2023-10-25	7.440	7.730	7.400	7.700	7.700	2,008,873
2023-10-24	7.180	7.400	7.120	7.370	7.370	1,358,060
2023-10-23	7.420	7.420	7.100	7.180	7.180	2,353,200
2023-10-20	7.340	7.590	7.340	7.430	7.430	1,600,760
2023-10-19	7.620	7.730	7.340	7.340	7.340	2,437,763
2023-10-18	7.750	7.830	7.600	7.600	7.600	3,561,030
2023-10-17	8.200	8.430	7.880	7.910	7.910	5,406,600
2023-10-16	7.650	8.440	7.530	8.260	8.260	7,198,456
2023-10-13	7.620	7.870	7.570	7.690	7.690	1,898,720
2023-10-12	7.640	7.650	7.490	7.650	7.650	1,427,900
2023-10-11	7.460	7.860	7.400	7.640	7.640	2,613,361
2023-10-10	7.390	7.500	7.350	7.480	7.480	1,086,561
2023-10-09	7.370	7.430	7.290	7.390	7.390	820,860
2023-09-28	7.290	7.360	7.240	7.320	7.320	577,100
2023-09-27	7.250	7.320	7.200	7.200	7.200	1,208,860
2023-09-26	7.330	7.420	7.170	7.240	7.240	1,448,500
2023-09-25	7.500	7.500	7.350	7.380	7.380	979,100
2023-09-22	7.400	7.570	7.400	7.460	7.460	1,678,269
2023-09-21	7.580	7.580	7.400	7.440	7.440	1,782,660
2023-09-20	7.400	7.720	7.370	7.540	7.540	3,623,475
2023-09-19	7.360	7.490	7.290	7.440	7.440	2,000,000
2023-09-18	7.190	7.380	7.170	7.320	7.320	1,349,429
2023-09-15	7.220	7.300	7.080	7.250	7.250	1,176,949
2023-09-14	7.290	7.300	7.130	7.150	7.150	1,558,500
2023-09-13	7.380	7.410	7.240	7.300	7.300	1,310,800
2023-09-12	7.390	7.490	7.320	7.380	7.380	977,100
2023-09-11	7.370	7.400	7.290	7.370	7.370	1,138,600
2023-09-08	7.430	7.440	7.330	7.370	7.370	1,098,197
2023-09-07	7.480	7.580	7.360	7.390	7.390	1,855,500
2023-09-06	7.540	7.640	7.480	7.580	7.580	1,511,600
2023-09-05	7.480	7.780	7.410	7.560	7.560	2,041,420
2023-09-04	7.540	7.550	7.400	7.530	7.530	1,696,805
2023-09-01	7.320	7.560	7.200	7.510	7.510	2,093,285
2023-08-31	7.300	7.450	7.200	7.330	7.330	1,861,701
2023-08-30	7.170	7.280	7.140	7.260	7.260	2,107,160
2023-08-29	7.000	7.340	6.930	7.290	7.290	1,766,761
2023-08-28	7.500	7.500	6.910	7.000	7.000	1,992,441
2023-08-25	7.160	7.180	6.890	6.920	6.920	3,026,932
2023-08-24	7.410	7.460	7.100	7.190	7.190	3,262,612
2023-08-23	7.380	7.500	7.320	7.430	7.430	2,782,700
2023-08-22	7.410	7.580	7.170	7.400	7.400	3,878,317
2023-08-21	7.710	7.820	7.300	7.360	7.360	5,084,000
2023-08-18	7.630	7.990	7.560	7.730	7.730	5,336,020
2023-08-17	7.610	7.870	7.520	7.690	7.690	4,713,180
2023-08-16	7.480	7.800	7.360	7.740	7.740	5,345,220
2023-08-15	7.380	7.850	7.330	7.590	7.590	4,821,800
2023-08-14	7.020	7.660	7.020	7.490	7.490	5,694,444
2023-08-11	7.090	7.150	6.970	7.000	7.000	1,853,500
2023-08-10	6.940	7.150	6.930	7.120	7.120	1,481,920
2023-08-09	7.180	7.180	6.950	6.950	6.950	3,086,100
2023-08-08	7.140	7.250	7.090	7.180	7.180	1,569,600
2023-08-07	7.120	7.270	7.070	7.130	7.130	2,326,300
2023-08-04	6.950	7.130	6.930	7.110	7.110	2,651,360
2023-08-03	6.870	6.980	6.820	6.960	6.960	1,762,900
2023-08-02	6.940	6.950	6.810	6.870	6.870	2,477,480

← NewerPage 13 of 21 · 1,219 trading daysOlder →

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.