Wuhan Golden Laser Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	15.450	16.160	15.360	16.070	16.070	4,618,029
2022-02-08	15.190	15.930	15.150	15.580	15.580	3,969,320
2022-02-07	15.760	15.980	15.120	15.240	15.240	3,572,904
2022-01-28	15.340	15.780	15.200	15.500	15.500	3,831,444
2022-01-27	15.830	15.910	14.910	14.960	14.960	3,582,200
2022-01-26	15.630	16.020	15.500	15.790	15.790	2,817,203
2022-01-25	16.590	16.680	15.550	15.610	15.610	4,243,800
2022-01-24	16.060	16.750	16.060	16.500	16.500	3,637,920
2022-01-21	16.650	16.920	16.150	16.230	16.230	4,754,980
2022-01-20	17.500	17.610	16.580	16.690	16.690	6,677,354
2022-01-19	17.180	18.070	17.080	17.590	17.590	5,676,900
2022-01-18	18.240	18.240	17.250	17.300	17.300	6,914,487
2022-01-17	17.120	18.280	17.120	18.160	18.160	7,057,474
2022-01-14	17.350	18.010	17.300	17.550	17.550	5,556,760
2022-01-13	17.980	18.280	17.370	17.570	17.570	6,263,058
2022-01-12	17.800	18.190	17.680	18.030	18.030	5,444,287
2022-01-11	18.420	18.760	17.710	17.870	17.870	7,903,680
2022-01-10	18.300	18.610	17.520	18.420	18.420	6,415,167
2022-01-07	19.790	20.330	18.330	18.530	18.530	11,234,640
2022-01-06	20.190	20.500	19.380	19.800	19.800	12,060,000
2022-01-05	19.900	21.420	19.400	21.010	21.010	19,932,896
2022-01-04	19.060	19.920	18.900	19.920	19.920	12,283,883
2021-12-31	19.600	20.200	18.680	18.950	18.950	12,060,420
2021-12-30	19.200	20.590	19.170	19.670	19.670	11,751,260
2021-12-29	20.680	20.680	19.110	19.400	19.400	13,359,840
2021-12-28	20.090	20.840	19.910	20.770	20.770	13,009,552
2021-12-27	22.010	22.100	19.500	19.950	19.950	17,539,329
2021-12-24	22.310	24.500	22.310	22.840	22.840	19,205,096
2021-12-23	23.770	23.880	22.520	22.750	22.750	22,590,869
2021-12-22	20.960	21.980	20.750	21.950	21.950	15,016,762
2021-12-21	20.100	21.170	20.040	21.050	21.050	10,925,069
2021-12-20	20.330	21.300	20.030	20.160	20.160	10,116,620
2021-12-17	21.600	21.600	20.320	20.550	20.550	14,389,710
2021-12-16	21.140	22.570	21.110	21.810	21.810	16,833,175
2021-12-15	21.750	22.230	20.990	21.550	21.550	18,401,341
2021-12-14	23.420	24.200	22.400	22.740	22.740	23,483,030
2021-12-13	21.740	24.170	21.740	23.320	23.320	25,305,078
2021-12-10	21.800	23.500	21.510	21.860	21.860	25,654,097
2021-12-09	20.790	23.420	20.190	22.420	22.420	27,403,147
2021-12-08	19.930	21.660	19.650	20.870	20.870	18,800,574
2021-12-07	19.850	21.140	19.610	20.590	20.590	21,595,313
2021-12-06	20.120	20.500	19.500	19.800	19.800	14,786,760
2021-12-03	21.630	21.640	19.900	20.040	20.040	14,530,795
2021-12-02	22.230	22.280	20.960	20.960	20.960	22,792,951
2021-12-01	22.420	24.280	22.100	23.500	23.500	30,394,215
2021-11-30	22.990	25.990	22.800	23.010	23.010	31,877,307
2021-11-29	21.410	22.890	20.890	22.040	22.040	21,992,814
2021-11-26	20.710	23.430	20.710	22.450	22.450	32,013,115
2021-11-25	22.100	23.500	21.190	21.550	21.550	38,535,266
2021-11-24	20.310	22.980	20.310	22.980	22.980	37,895,725
2021-11-23	15.750	19.150	15.750	19.150	19.150	19,901,919
2021-11-22	15.550	16.180	15.550	15.960	15.960	7,441,677
2021-11-19	15.620	16.220	15.600	15.690	15.690	8,098,253
2021-11-18	17.030	17.050	15.590	15.850	15.850	14,050,060
2021-11-17	17.350	17.780	16.970	17.220	17.220	13,295,865
2021-11-16	16.900	18.760	16.580	17.910	17.910	19,653,311
2021-11-15	16.420	17.500	16.200	17.210	17.210	16,487,410
2021-11-12	16.780	17.360	16.280	16.350	16.350	13,764,572
2021-11-11	16.800	18.100	16.630	16.840	16.840	16,385,404
2021-11-10	17.790	18.200	17.010	17.400	17.400	20,129,457

← NewerPage 20 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.