Wuhan Golden Laser Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	11.780	11.970	11.720	11.790	11.790	2,866,700
2022-11-03	11.610	11.910	11.560	11.770	11.770	3,168,400
2022-11-02	11.930	12.450	11.730	11.830	11.830	6,411,801
2022-11-01	11.260	11.530	11.200	11.510	11.510	1,662,800
2022-10-31	10.890	11.310	10.790	11.160	11.160	1,459,100
2022-10-28	11.690	11.690	10.930	10.940	10.940	1,905,620
2022-10-27	11.430	11.660	11.400	11.520	11.520	1,669,200
2022-10-26	11.210	11.540	11.140	11.430	11.430	1,761,160
2022-10-25	11.320	11.320	10.980	11.110	11.110	1,503,500
2022-10-24	11.600	11.680	11.160	11.260	11.260	1,291,800
2022-10-21	11.420	11.600	11.250	11.450	11.450	1,201,580
2022-10-20	11.460	11.580	11.250	11.580	11.580	1,224,704
2022-10-19	11.440	11.530	11.330	11.460	11.460	1,412,836
2022-10-18	11.650	11.650	11.390	11.480	11.480	2,257,516
2022-10-17	10.990	11.630	10.910	11.630	11.630	2,618,720
2022-10-14	10.820	11.110	10.820	11.030	11.030	1,175,319
2022-10-13	10.570	10.930	10.490	10.800	10.800	1,406,578
2022-10-12	10.300	10.620	10.200	10.600	10.600	1,134,000
2022-10-11	10.250	10.350	10.050	10.300	10.300	948,600
2022-10-10	10.450	10.520	10.120	10.160	10.160	926,866
2022-09-30	10.540	10.640	10.400	10.400	10.400	1,099,440
2022-09-29	11.000	11.000	10.490	10.580	10.580	1,294,680
2022-09-28	11.100	11.100	10.780	10.790	10.790	1,171,605
2022-09-27	10.750	11.110	10.710	11.090	11.090	1,422,205
2022-09-26	10.950	11.080	10.750	10.760	10.760	1,347,861
2022-09-23	11.350	11.470	10.930	10.980	10.980	1,953,288
2022-09-22	11.350	11.580	11.320	11.360	11.360	1,705,782
2022-09-21	11.380	11.410	11.110	11.380	11.380	1,239,500
2022-09-20	11.110	11.330	11.110	11.310	11.310	1,575,444
2022-09-19	11.250	11.250	10.920	11.000	11.000	1,789,019
2022-09-16	11.690	11.700	11.300	11.300	11.300	1,683,102
2022-09-15	11.990	12.080	11.450	11.600	11.600	2,804,583
2022-09-14	11.940	12.060	11.810	11.990	11.990	2,015,480
2022-09-13	12.080	12.320	12.040	12.090	12.090	2,029,780
2022-09-09	12.030	12.140	11.880	12.060	12.060	1,594,640
2022-09-08	12.420	12.480	12.010	12.060	12.060	2,769,259
2022-09-07	12.230	12.540	12.150	12.380	12.380	2,825,484
2022-09-06	12.300	12.370	12.080	12.230	12.230	2,954,708
2022-09-05	12.580	12.670	12.210	12.300	12.300	2,572,192
2022-09-02	11.980	12.680	11.980	12.580	12.580	3,913,200
2022-09-01	12.350	12.460	11.970	11.970	11.970	2,908,837
2022-08-31	12.830	12.850	12.200	12.380	12.380	3,309,602
2022-08-30	12.690	13.040	12.610	12.850	12.850	3,797,169
2022-08-29	12.300	12.670	12.210	12.610	12.610	2,374,719
2022-08-26	12.830	13.050	12.470	12.480	12.480	3,446,700
2022-08-25	13.320	13.490	12.600	12.830	12.830	4,681,456
2022-08-24	14.140	14.150	13.300	13.310	13.310	5,188,942
2022-08-23	14.300	14.420	13.980	14.060	14.060	4,722,779
2022-08-22	14.530	14.660	14.080	14.300	14.300	5,754,998
2022-08-19	15.230	15.470	14.460	14.570	14.570	10,915,630
2022-08-18	14.000	16.150	13.800	15.490	15.490	18,295,747
2022-08-17	13.830	14.960	13.710	14.330	14.330	8,761,338
2022-08-16	13.600	13.930	13.560	13.860	13.860	2,189,785
2022-08-15	13.290	13.740	13.290	13.690	13.690	2,303,620
2022-08-12	13.740	13.890	13.490	13.540	13.540	3,245,980
2022-08-11	13.630	14.040	13.600	13.740	13.740	4,051,299
2022-08-10	13.330	13.730	13.100	13.590	13.590	4,044,700
2022-08-09	13.240	13.410	13.020	13.330	13.330	2,594,083
2022-08-08	13.090	13.280	12.930	13.270	13.270	3,085,540
2022-08-05	12.790	13.100	12.770	13.090	13.090	3,638,298

← NewerPage 17 of 21 · 1,212 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.