Wuhan Golden Laser Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	8.200	8.270	8.030	8.080	8.080	8,810,133
2023-05-04	7.930	8.340	7.930	8.230	8.230	16,632,633
2023-04-28	9.910	9.910	9.910	9.910	9.910	0
2023-04-27	10.040	10.120	9.880	9.910	9.910	2,076,320
2023-04-26	9.900	10.190	9.900	10.040	10.040	2,154,500
2023-04-25	10.310	10.410	9.840	9.970	9.970	3,037,880
2023-04-24	10.490	10.490	10.200	10.290	10.290	1,904,800
2023-04-21	10.680	10.860	10.250	10.290	10.290	4,223,720
2023-04-20	10.750	11.220	10.610	10.820	10.820	4,506,420
2023-04-19	10.960	10.980	10.800	10.840	10.840	2,310,181
2023-04-18	11.450	11.450	10.900	10.980	10.980	3,804,500
2023-04-17	11.720	11.790	11.340	11.380	11.380	3,105,200
2023-04-14	11.780	11.890	11.500	11.660	11.660	2,674,312
2023-04-13	11.840	11.990	11.720	11.810	11.810	3,124,592
2023-04-12	11.520	11.920	11.420	11.910	11.910	4,833,331
2023-04-11	11.360	11.840	11.240	11.530	11.530	4,785,920
2023-04-10	11.870	12.010	11.320	11.350	11.350	4,922,200
2023-04-07	11.880	11.990	11.500	11.920	11.920	5,288,780
2023-04-06	12.050	12.070	11.780	11.800	11.800	7,442,845
2023-04-04	12.310	13.100	11.960	12.300	12.300	14,837,986
2023-04-03	11.990	12.200	11.700	12.200	12.200	2,949,340
2023-03-31	11.800	11.940	11.670	11.880	11.880	1,890,500
2023-03-30	11.980	12.170	11.700	11.730	11.730	2,217,020
2023-03-29	12.020	12.120	11.890	11.960	11.960	2,222,800
2023-03-28	12.330	12.330	11.990	12.020	12.020	3,523,660
2023-03-27	12.480	12.480	12.180	12.310	12.310	2,962,852
2023-03-24	12.110	12.510	12.010	12.500	12.500	5,164,300
2023-03-23	12.500	12.830	12.290	12.370	12.370	5,800,440
2023-03-22	12.280	12.480	12.220	12.480	12.480	3,962,540
2023-03-21	12.030	12.220	11.950	12.220	12.220	3,038,900
2023-03-20	12.160	12.200	11.950	12.080	12.080	2,624,680
2023-03-17	11.920	12.150	11.810	12.140	12.140	3,919,000
2023-03-16	11.950	11.950	11.730	11.730	11.730	2,651,100
2023-03-15	11.950	12.090	11.850	12.020	12.020	4,407,720
2023-03-14	11.820	12.090	11.770	11.970	11.970	4,838,060
2023-03-13	11.810	11.870	11.570	11.770	11.770	2,610,960
2023-03-10	11.720	11.930	11.600	11.890	11.890	3,502,183
2023-03-09	11.590	11.860	11.520	11.780	11.780	3,387,400
2023-03-08	11.280	11.580	11.280	11.560	11.560	1,986,700
2023-03-07	11.610	11.610	11.300	11.330	11.330	2,123,951
2023-03-06	11.760	11.790	11.580	11.610	11.610	1,693,940
2023-03-03	11.860	11.950	11.610	11.720	11.720	2,505,920
2023-03-02	11.900	12.250	11.830	11.920	11.920	4,898,160
2023-03-01	11.530	11.990	11.430	11.910	11.910	6,378,905
2023-02-28	11.340	11.440	11.270	11.420	11.420	2,224,040
2023-02-27	11.510	11.510	11.230	11.260	11.260	2,764,360
2023-02-24	11.670	11.670	11.430	11.500	11.500	3,185,820
2023-02-23	11.800	11.800	11.510	11.600	11.600	3,945,722
2023-02-22	11.800	11.810	11.630	11.730	11.730	3,647,604
2023-02-21	11.730	12.050	11.680	11.800	11.800	6,184,119
2023-02-20	11.770	11.870	11.540	11.720	11.720	8,136,840
2023-02-17	11.610	12.110	11.610	11.830	11.830	13,611,216
2023-02-16	13.320	13.350	12.620	12.660	12.660	8,926,440
2023-02-15	13.300	13.450	12.970	13.400	13.400	10,306,112
2023-02-14	13.500	13.920	13.280	13.300	13.300	13,039,808
2023-02-13	14.300	14.380	13.270	13.650	13.650	20,326,766
2023-02-10	12.400	14.940	12.400	14.180	14.180	24,212,951
2023-02-09	12.050	12.590	12.000	12.450	12.450	4,684,460
2023-02-08	12.450	12.450	12.020	12.060	12.060	2,371,726
2023-02-07	11.900	12.250	11.900	12.230	12.230	2,762,900

← NewerPage 15 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.