Wuhan Golden Laser Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	11.830	12.050	11.830	11.980	11.980	1,986,500
2023-02-03	12.000	12.090	11.790	11.970	11.970	2,648,485
2023-02-02	11.730	12.110	11.660	11.950	11.950	3,976,280
2023-02-01	11.540	11.730	11.400	11.730	11.730	2,309,340
2023-01-31	11.430	11.570	11.360	11.520	11.520	1,820,304
2023-01-30	11.260	11.520	11.250	11.480	11.480	2,550,760
2023-01-20	11.100	11.210	11.050	11.170	11.170	1,262,819
2023-01-19	10.980	11.050	10.900	11.040	11.040	1,260,400
2023-01-18	10.810	11.050	10.790	10.980	10.980	1,304,800
2023-01-17	11.150	11.150	10.790	10.810	10.810	1,259,340
2023-01-16	10.770	11.010	10.770	11.000	11.000	1,418,340
2023-01-13	10.890	10.930	10.680	10.760	10.760	1,263,657
2023-01-12	10.680	10.950	10.650	10.910	10.910	1,492,657
2023-01-11	10.990	11.000	10.670	10.680	10.680	1,473,000
2023-01-10	10.890	11.010	10.830	10.990	10.990	1,137,100
2023-01-09	10.920	11.010	10.870	10.930	10.930	973,722
2023-01-06	10.990	11.070	10.880	10.900	10.900	1,253,900
2023-01-05	11.130	11.230	10.950	10.970	10.970	2,215,200
2023-01-04	11.000	11.220	10.830	11.130	11.130	3,600,880
2023-01-03	10.410	11.330	10.410	11.080	11.080	3,244,440
2022-12-30	10.280	10.540	10.260	10.460	10.460	674,040
2022-12-29	10.360	10.520	10.280	10.280	10.280	992,076
2022-12-28	10.630	10.630	10.310	10.380	10.380	955,176
2022-12-27	10.580	10.690	10.460	10.610	10.610	963,700
2022-12-26	10.360	10.640	10.360	10.580	10.580	810,300
2022-12-23	10.260	10.550	10.240	10.400	10.400	1,067,920
2022-12-22	10.520	10.640	10.270	10.300	10.300	959,300
2022-12-21	10.730	10.730	10.450	10.480	10.480	845,000
2022-12-20	10.640	10.800	10.550	10.710	10.710	903,000
2022-12-19	11.010	11.010	10.620	10.670	10.670	1,225,700
2022-12-16	11.330	11.330	10.890	10.890	10.890	1,828,200
2022-12-15	11.000	11.290	10.960	11.230	11.230	1,481,043
2022-12-14	11.150	11.280	11.010	11.080	11.080	1,267,343
2022-12-13	11.170	11.300	11.090	11.100	11.100	1,253,000
2022-12-12	11.160	11.250	11.030	11.230	11.230	1,386,720
2022-12-09	11.250	11.320	11.110	11.140	11.140	1,421,702
2022-12-08	11.390	11.540	11.180	11.300	11.300	1,704,300
2022-12-07	11.570	11.570	11.390	11.430	11.430	1,493,700
2022-12-06	11.670	11.700	11.490	11.570	11.570	1,209,619
2022-12-05	11.640	11.770	11.510	11.730	11.730	1,676,279
2022-12-02	11.420	11.650	11.330	11.640	11.640	2,004,900
2022-12-01	11.330	11.480	11.330	11.420	11.420	1,429,720
2022-11-30	11.390	11.400	11.210	11.280	11.280	1,299,100
2022-11-29	11.050	11.360	11.050	11.350	11.350	1,576,802
2022-11-28	11.170	11.280	11.010	11.090	11.090	1,956,823
2022-11-25	11.500	11.580	11.260	11.290	11.290	1,763,862
2022-11-24	11.650	11.800	11.500	11.570	11.570	1,627,097
2022-11-23	11.850	11.970	11.400	11.650	11.650	2,310,207
2022-11-22	12.110	12.170	11.790	11.840	11.840	2,025,600
2022-11-21	12.140	12.290	11.910	12.110	12.110	2,120,600
2022-11-18	12.370	12.580	12.120	12.140	12.140	2,611,792
2022-11-17	12.450	12.470	12.150	12.380	12.380	2,386,100
2022-11-16	12.110	12.660	12.100	12.360	12.360	4,852,900
2022-11-15	11.800	12.130	11.760	12.090	12.090	2,277,700
2022-11-14	11.880	12.060	11.790	11.830	11.830	2,171,981
2022-11-11	12.200	12.480	11.900	11.970	11.970	4,054,487
2022-11-10	11.890	12.240	11.810	12.150	12.150	4,064,124
2022-11-09	11.930	12.070	11.860	11.900	11.900	2,084,940
2022-11-08	12.150	12.260	11.900	12.080	12.080	2,781,834
2022-11-07	11.800	12.350	11.720	12.220	12.220	4,268,418

← NewerPage 16 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.