Wuhan Golden Laser Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	6.790	6.970	6.790	6.960	6.960	2,786,220
2023-07-31	6.710	6.820	6.690	6.790	6.790	1,775,040
2023-07-28	6.760	6.780	6.560	6.750	6.750	2,272,580
2023-07-27	6.780	6.830	6.720	6.790	6.790	1,874,177
2023-07-26	6.960	6.980	6.750	6.790	6.790	2,359,680
2023-07-25	6.870	6.980	6.850	6.950	6.950	1,122,402
2023-07-24	6.720	6.880	6.700	6.870	6.870	2,145,980
2023-07-21	6.780	6.820	6.640	6.700	6.700	1,875,620
2023-07-20	7.010	7.010	6.770	6.790	6.790	2,536,400
2023-07-19	7.030	7.110	6.950	7.010	7.010	2,190,600
2023-07-18	6.830	7.300	6.830	7.070	7.070	4,003,600
2023-07-17	6.770	6.920	6.630	6.870	6.870	1,799,740
2023-07-14	6.700	6.810	6.660	6.730	6.730	1,422,592
2023-07-13	6.660	6.730	6.630	6.700	6.700	1,641,460
2023-07-12	6.910	6.910	6.630	6.670	6.670	2,344,060
2023-07-11	6.850	6.920	6.810	6.910	6.910	1,118,900
2023-07-10	6.890	6.920	6.810	6.840	6.840	1,477,300
2023-07-07	6.880	6.890	6.770	6.830	6.830	1,844,000
2023-07-06	6.970	7.000	6.870	6.910	6.910	2,070,640
2023-07-05	6.990	7.000	6.890	6.960	6.960	1,666,500
2023-07-04	6.970	7.020	6.930	6.990	6.990	1,794,880
2023-07-03	6.860	6.980	6.830	6.970	6.970	2,429,000
2023-06-30	6.740	7.030	6.700	6.850	6.850	3,500,720
2023-06-29	6.530	6.790	6.530	6.730	6.730	3,248,760
2023-06-28	6.530	6.690	6.400	6.600	6.600	2,818,760
2023-06-27	6.220	6.580	6.170	6.560	6.560	3,860,601
2023-06-26	6.110	6.220	6.080	6.170	6.170	2,101,860
2023-06-21	6.170	6.240	6.100	6.120	6.120	2,038,720
2023-06-20	6.430	6.440	6.170	6.190	6.190	3,565,228
2023-06-19	6.480	6.520	6.400	6.430	6.430	1,389,472
2023-06-16	6.400	6.520	6.380	6.460	6.460	1,703,468
2023-06-15	6.420	6.470	6.340	6.380	6.380	1,637,260
2023-06-14	6.420	6.520	6.310	6.460	6.460	1,624,220
2023-06-13	6.380	6.490	6.360	6.410	6.410	1,353,825
2023-06-12	6.430	6.430	6.220	6.380	6.380	1,785,502
2023-06-09	6.530	6.600	6.420	6.440	6.440	1,766,582
2023-06-08	6.710	6.740	6.520	6.560	6.560	2,576,189
2023-06-07	6.590	6.780	6.540	6.700	6.700	2,070,143
2023-06-06	6.780	6.790	6.540	6.570	6.570	2,748,600
2023-06-05	6.580	6.850	6.560	6.790	6.790	2,173,200
2023-06-02	6.430	6.650	6.390	6.610	6.610	2,927,740
2023-06-01	6.380	6.440	6.210	6.380	6.380	2,915,960
2023-05-31	6.380	6.570	6.310	6.440	6.440	3,100,840
2023-05-30	6.350	6.420	6.280	6.400	6.400	2,338,380
2023-05-29	6.900	6.960	6.300	6.320	6.320	5,752,579
2023-05-26	7.140	7.150	6.810	6.960	6.960	3,192,840
2023-05-25	7.310	7.340	7.060	7.150	7.150	3,526,604
2023-05-24	7.450	7.630	7.350	7.350	7.350	3,103,487
2023-05-23	7.280	7.570	7.230	7.450	7.450	3,211,662
2023-05-22	7.200	7.350	7.090	7.320	7.320	2,467,840
2023-05-19	7.310	7.330	7.210	7.270	7.270	1,400,162
2023-05-18	7.370	7.410	7.290	7.360	7.360	2,108,683
2023-05-17	7.150	7.380	7.090	7.320	7.320	1,988,677
2023-05-16	7.290	7.350	7.100	7.130	7.130	2,401,040
2023-05-15	7.360	7.430	7.190	7.360	7.360	2,159,980
2023-05-12	7.550	7.650	7.330	7.420	7.420	2,889,005
2023-05-11	7.360	7.720	7.310	7.490	7.490	5,466,460
2023-05-10	7.100	7.410	7.100	7.280	7.280	5,268,542
2023-05-09	7.610	7.640	7.050	7.070	7.070	8,074,420
2023-05-08	8.080	8.090	7.310	7.640	7.640	10,099,437

← NewerPage 14 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.