Wuhan Golden Laser Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	12.590	12.900	12.530	12.790	12.790	2,534,786
2022-08-03	12.450	12.980	12.400	12.450	12.450	3,269,525
2022-08-02	12.870	13.000	12.230	12.400	12.400	4,295,860
2022-08-01	12.760	13.180	12.750	13.080	13.080	2,539,703
2022-07-29	13.180	13.180	12.700	12.930	12.930	3,245,780
2022-07-28	12.790	13.080	12.720	12.870	12.870	3,495,000
2022-07-27	12.580	12.710	12.460	12.660	12.660	2,035,500
2022-07-26	12.450	12.640	12.120	12.630	12.630	2,012,783
2022-07-25	12.420	12.690	12.230	12.360	12.360	2,033,000
2022-07-22	12.750	12.820	12.380	12.560	12.560	2,598,580
2022-07-21	12.530	12.850	12.430	12.750	12.750	3,760,565
2022-07-20	12.560	12.680	12.450	12.530	12.530	2,645,920
2022-07-19	12.380	12.570	12.190	12.530	12.530	3,433,216
2022-07-18	11.940	12.500	11.940	12.310	12.310	3,167,556
2022-07-15	12.000	12.370	11.930	12.060	12.060	3,034,117
2022-07-14	12.250	12.790	12.120	12.320	12.320	3,493,230
2022-07-13	11.880	12.260	11.880	12.250	12.250	2,776,120
2022-07-12	12.210	12.260	11.810	11.840	11.840	2,965,504
2022-07-11	12.600	12.610	12.060	12.250	12.250	3,141,690
2022-07-08	12.000	12.820	11.930	12.500	12.500	6,245,220
2022-07-07	12.000	12.210	11.900	12.010	12.010	2,553,680
2022-07-06	11.900	12.160	11.730	12.040	12.040	3,827,180
2022-07-05	12.250	12.550	11.740	11.930	11.930	6,060,325
2022-07-04	12.790	12.790	11.700	12.260	12.260	10,289,179
2022-07-01	13.700	14.200	13.200	13.290	13.290	7,041,526
2022-06-30	13.290	14.500	13.290	13.850	13.850	10,152,006
2022-06-29	13.870	14.240	13.440	13.440	13.440	4,972,260
2022-06-28	13.610	13.950	13.400	13.890	13.890	4,992,996
2022-06-27	13.550	13.850	13.420	13.610	13.610	4,248,983
2022-06-24	13.330	13.650	13.240	13.600	13.600	4,920,800
2022-06-23	13.100	13.330	12.850	13.330	13.330	3,599,545
2022-06-22	13.580	13.680	13.000	13.010	13.010	5,640,235
2022-06-21	13.330	13.960	13.110	13.700	13.700	9,202,001
2022-06-20	13.060	13.250	13.050	13.170	13.170	3,609,322
2022-06-17	13.220	13.290	12.720	13.050	13.050	4,643,280
2022-06-16	12.610	13.360	12.520	13.200	13.200	7,650,581
2022-06-15	12.550	12.770	12.330	12.500	12.500	2,730,500
2022-06-14	12.780	12.830	12.060	12.560	12.560	3,839,680
2022-06-13	12.690	13.080	12.660	12.920	12.920	3,501,001
2022-06-10	12.540	12.800	12.540	12.700	12.700	2,337,175
2022-06-09	12.800	12.910	12.510	12.530	12.530	2,646,221
2022-06-08	13.080	13.090	12.500	12.920	12.920	3,373,600
2022-06-07	13.480	13.500	12.760	12.980	12.980	5,727,000
2022-06-06	13.090	13.540	13.010	13.510	13.510	6,636,741
2022-06-02	12.960	13.210	12.680	13.110	13.110	4,433,906
2022-06-01	13.000	13.220	12.940	13.060	13.060	4,560,900
2022-05-31	13.010	13.180	12.770	13.070	13.070	5,656,520
2022-05-30	13.130	13.350	12.920	13.080	13.080	6,125,300
2022-05-27	13.800	13.980	13.160	13.270	13.270	11,221,140
2022-05-26	13.550	14.350	13.110	14.100	14.100	17,829,189
2022-05-25	11.310	13.640	11.310	13.640	13.640	15,426,629
2022-05-24	11.850	12.100	11.360	11.370	11.370	3,814,700
2022-05-23	11.720	12.040	11.720	11.970	11.970	2,944,984
2022-05-20	11.810	11.970	11.600	11.730	11.730	2,549,800
2022-05-19	11.780	11.930	11.630	11.790	11.790	4,249,316
2022-05-18	11.420	12.120	11.310	12.050	12.050	6,159,780
2022-05-17	11.360	11.420	11.080	11.350	11.350	2,029,100
2022-05-16	11.290	11.550	11.220	11.400	11.400	2,498,240
2022-05-13	11.510	11.560	11.110	11.290	11.290	1,688,980
2022-05-12	11.200	11.550	11.100	11.420	11.420	2,082,560

← NewerPage 18 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.