Wuhan Golden Laser Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	11.280	11.680	11.200	11.220	11.220	3,107,724
2022-05-10	10.970	11.320	10.860	11.280	11.280	1,967,780
2022-05-09	11.200	11.340	10.940	11.110	11.110	1,654,997
2022-05-06	10.850	11.300	10.700	11.000	11.000	2,327,680
2022-05-05	10.820	11.230	10.700	11.070	11.070	2,319,600
2022-04-29	10.590	10.940	10.300	10.810	10.810	3,241,240
2022-04-28	10.690	10.690	10.050	10.200	10.200	2,443,460
2022-04-27	10.000	10.590	9.830	10.570	10.570	3,525,272
2022-04-26	10.610	10.950	10.220	10.260	10.260	3,240,400
2022-04-25	11.640	11.640	10.600	10.610	10.610	4,366,920
2022-04-22	12.220	12.300	11.830	11.840	11.840	3,073,660
2022-04-21	12.900	12.930	12.080	12.220	12.220	4,251,164
2022-04-20	13.220	13.540	12.880	12.900	12.900	4,016,686
2022-04-19	13.190	13.400	12.990	13.330	13.330	4,100,820
2022-04-18	13.500	13.680	12.900	13.200	13.200	3,729,295
2022-04-15	14.250	14.250	13.300	13.400	13.400	5,458,925
2022-04-14	13.840	14.460	13.840	14.250	14.250	4,448,038
2022-04-13	14.930	14.930	13.710	13.790	13.790	6,732,244
2022-04-12	14.650	15.150	14.000	15.150	15.150	6,117,567
2022-04-11	15.800	15.800	14.000	14.720	14.720	8,385,291
2022-04-08	16.800	17.000	15.980	16.100	16.100	9,659,999
2022-04-07	16.660	17.500	16.060	17.280	17.280	14,438,699
2022-04-06	16.330	16.720	16.100	16.400	16.400	6,833,451
2022-04-01	15.800	16.880	15.740	16.550	16.550	9,594,330
2022-03-31	16.050	16.500	15.860	16.050	16.050	8,957,646
2022-03-30	16.020	17.230	15.290	16.580	16.580	14,575,975
2022-03-29	16.200	17.710	15.940	16.000	16.000	17,360,922
2022-03-28	14.800	15.250	14.400	15.230	15.230	6,221,138
2022-03-25	14.400	15.000	14.400	14.770	14.770	3,946,402
2022-03-24	14.730	14.800	14.400	14.500	14.500	2,819,000
2022-03-23	15.120	15.170	14.770	14.920	14.920	3,639,333
2022-03-22	14.800	15.220	14.470	15.180	15.180	4,781,364
2022-03-21	14.580	14.880	14.400	14.790	14.790	3,255,920
2022-03-18	14.330	15.300	14.290	14.790	14.790	4,813,368
2022-03-17	13.990	14.590	13.990	14.430	14.430	4,153,552
2022-03-16	13.710	13.980	13.210	13.960	13.960	3,610,520
2022-03-15	14.000	14.250	13.360	13.450	13.450	3,313,240
2022-03-14	14.400	14.590	14.160	14.160	14.160	2,592,880
2022-03-11	14.470	14.700	14.160	14.550	14.550	3,169,300
2022-03-10	14.090	14.890	14.090	14.560	14.560	5,390,470
2022-03-09	13.930	14.320	13.070	13.860	13.860	3,957,933
2022-03-08	15.000	15.090	13.900	13.930	13.930	5,168,191
2022-03-07	15.390	15.390	14.800	15.110	15.110	5,791,200
2022-03-04	14.780	15.640	14.540	15.600	15.600	9,160,587
2022-03-03	15.370	15.550	14.710	14.850	14.850	3,577,391
2022-03-02	15.070	15.320	14.980	15.310	15.310	2,651,460
2022-03-01	15.190	15.220	14.840	15.190	15.190	2,672,860
2022-02-28	15.010	15.240	14.520	14.930	14.930	2,690,588
2022-02-25	14.960	15.370	14.660	15.000	15.000	3,105,000
2022-02-24	15.370	15.790	14.630	14.900	14.900	5,449,812
2022-02-23	15.060	15.520	14.990	15.420	15.420	3,792,820
2022-02-22	15.550	15.560	14.900	14.960	14.960	4,232,500
2022-02-21	15.280	15.680	15.240	15.630	15.630	3,629,417
2022-02-18	15.310	15.350	15.000	15.300	15.300	2,582,100
2022-02-17	15.470	15.640	15.180	15.310	15.310	3,749,660
2022-02-16	15.100	15.770	15.070	15.470	15.470	4,588,060
2022-02-15	15.160	15.340	14.730	15.060	15.060	2,955,675
2022-02-14	14.780	15.390	14.650	15.010	15.010	3,223,977
2022-02-11	15.910	15.980	15.020	15.050	15.050	4,727,920
2022-02-10	16.040	16.290	15.820	15.940	15.940	4,312,863

← NewerPage 19 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.