Wuhan Golden Laser Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	17.020	17.290	17.020	17.250	17.250	3,738,699
2025-07-24	17.080	17.170	16.950	17.030	17.030	3,292,659
2025-07-23	17.410	17.430	16.840	16.920	16.920	5,719,000
2025-07-22	17.700	17.730	17.330	17.350	17.350	4,316,296
2025-07-21	17.580	17.700	17.470	17.690	17.690	4,048,620
2025-07-18	17.700	17.920	17.570	17.640	17.640	5,235,167
2025-07-17	17.630	17.850	17.500	17.840	17.840	5,548,504
2025-07-16	17.480	18.300	17.400	17.700	17.700	11,236,444
2025-07-15	17.580	17.600	17.130	17.350	17.350	4,606,583
2025-07-14	17.790	17.790	17.480	17.580	17.580	3,713,664
2025-07-11	17.520	17.800	17.390	17.730	17.730	4,597,680
2025-07-10	17.610	17.780	17.500	17.520	17.520	3,910,800
2025-07-09	18.010	18.160	17.620	17.680	17.680	5,786,300
2025-07-08	17.800	18.070	17.700	18.070	18.070	5,935,278
2025-07-07	17.580	17.900	17.570	17.790	17.790	3,600,389
2025-07-04	17.910	17.960	17.600	17.660	17.660	5,216,800
2025-07-03	18.040	18.200	17.820	17.930	17.930	5,388,900
2025-07-02	18.380	18.400	17.900	18.040	18.040	6,576,421
2025-07-01	18.650	18.650	17.890	18.440	18.440	10,701,701
2025-06-30	18.430	18.840	18.200	18.780	18.780	11,676,878
2025-06-27	18.250	18.460	18.060	18.360	18.360	10,068,366
2025-06-26	17.600	18.520	17.470	18.500	18.500	17,859,924
2025-06-25	17.650	17.840	17.380	17.750	17.750	9,223,313
2025-06-24	17.300	17.740	17.200	17.580	17.580	9,014,920
2025-06-23	16.530	17.390	16.530	17.370	17.370	9,125,960
2025-06-20	17.620	17.700	16.810	16.850	16.850	12,898,820
2025-06-19	18.950	19.070	17.630	17.840	17.840	16,670,920
2025-06-18	18.920	19.550	18.730	19.070	19.070	16,621,524
2025-06-17	20.260	20.360	19.160	19.350	19.350	23,009,376
2025-06-16	18.220	21.310	18.170	20.420	20.420	33,090,140
2025-06-13	19.110	20.500	18.710	18.900	18.900	27,308,080
2025-06-12	18.850	21.480	18.660	20.190	20.190	38,288,273
2025-06-11	17.390	20.570	17.350	19.080	19.080	38,807,278
2025-06-10	17.310	17.600	16.720	17.140	17.140	12,227,098
2025-06-09	16.640	17.320	16.640	17.310	17.310	9,698,012
2025-06-06	16.820	16.900	16.490	16.620	16.620	7,498,300
2025-06-05	17.080	17.420	16.760	16.890	16.890	10,063,620
2025-06-04	16.880	17.480	16.760	17.160	17.160	11,254,540
2025-06-03	16.120	18.190	16.120	16.970	16.970	15,968,232
2025-05-30	17.130	17.590	16.260	16.340	16.340	15,018,163
2025-05-29	17.110	17.740	16.770	17.400	17.400	16,959,397
2025-05-28	17.730	17.980	17.220	17.550	17.550	24,855,181
2025-05-27	18.800	20.550	18.660	18.720	18.720	32,027,370
2025-05-26	17.880	19.530	17.600	18.950	18.950	25,185,030
2025-05-23	17.600	18.890	17.600	18.260	18.260	25,788,284
2025-05-22	16.790	17.500	16.600	17.360	17.360	17,136,025
2025-05-21	16.880	17.120	16.530	16.950	16.950	15,428,783
2025-05-20	15.890	18.100	15.890	17.420	17.420	24,420,562
2025-05-19	15.810	15.980	15.380	15.980	15.980	3,993,200
2025-05-16	15.720	16.070	15.570	15.780	15.780	4,173,705
2025-05-15	15.910	16.140	15.600	15.670	15.670	4,657,400
2025-05-14	15.800	16.140	15.720	16.010	16.010	4,544,956
2025-05-13	16.500	16.540	15.780	15.830	15.830	7,086,643
2025-05-12	16.300	16.500	16.080	16.350	16.350	6,807,280
2025-05-09	16.800	16.810	16.010	16.070	16.070	8,950,500
2025-05-08	16.300	16.960	16.130	16.890	16.890	14,269,963
2025-05-07	16.230	16.500	15.590	16.490	16.490	12,640,021
2025-05-06	15.550	16.300	15.420	16.050	16.050	9,249,461
2025-04-30	15.530	15.720	15.490	15.570	15.570	7,463,100
2025-04-29	15.760	15.770	15.310	15.490	15.490	8,219,501

← NewerPage 6 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.