Wuhan Golden Laser Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	15.180	16.350	14.600	15.810	15.810	11,833,813
2025-04-25	14.860	15.800	14.750	15.530	15.530	12,942,131
2025-04-24	14.750	15.100	14.200	14.850	14.850	8,752,943
2025-04-23	14.650	15.050	14.550	14.740	14.740	5,660,623
2025-04-22	14.700	14.770	14.380	14.500	14.500	3,993,261
2025-04-21	14.060	14.570	14.060	14.560	14.560	4,763,500
2025-04-18	14.420	14.430	14.030	14.170	14.170	4,890,860
2025-04-17	14.410	14.620	14.300	14.360	14.360	6,556,324
2025-04-16	15.000	15.180	14.280	14.580	14.580	12,688,619
2025-04-15	15.300	17.000	15.300	15.480	15.480	17,696,066
2025-04-14	14.400	14.880	14.310	14.400	14.400	5,765,560
2025-04-11	13.770	14.230	13.620	13.950	13.950	4,827,001
2025-04-10	13.700	14.500	13.700	13.780	13.780	6,775,020
2025-04-09	12.710	13.490	11.140	13.360	13.360	8,965,240
2025-04-08	12.000	12.980	12.000	12.580	12.580	7,264,663
2025-04-07	14.000	14.030	12.060	12.060	12.060	9,292,660
2025-04-03	15.150	15.330	14.950	15.080	15.080	3,499,220
2025-04-02	15.200	15.750	15.170	15.300	15.300	3,664,520
2025-04-01	15.400	15.730	15.290	15.320	15.320	4,537,620
2025-03-31	15.300	15.500	14.880	15.350	15.350	6,087,173
2025-03-28	16.400	16.490	15.530	15.560	15.560	9,625,220
2025-03-27	16.100	17.500	15.700	16.880	16.880	12,984,457
2025-03-26	15.650	16.290	15.480	15.910	15.910	7,396,120
2025-03-25	15.770	15.810	15.280	15.440	15.440	4,513,300
2025-03-24	16.330	16.580	15.200	15.750	15.750	7,936,320
2025-03-21	16.700	16.830	16.460	16.460	16.460	4,606,264
2025-03-20	17.030	17.110	16.700	16.820	16.820	4,452,664
2025-03-19	17.190	17.190	16.780	16.930	16.930	6,196,740
2025-03-18	17.320	17.600	17.190	17.260	17.260	5,509,220
2025-03-17	17.690	17.690	17.170	17.320	17.320	6,746,360
2025-03-14	17.430	17.590	16.900	17.590	17.590	8,719,840
2025-03-13	17.600	18.070	17.000	17.240	17.240	9,545,340
2025-03-12	18.390	18.470	17.650	17.660	17.660	11,766,600
2025-03-11	18.000	18.490	17.660	18.150	18.150	13,511,707
2025-03-10	17.630	19.720	17.600	18.710	18.710	19,938,662
2025-03-07	17.150	19.580	16.910	18.300	18.300	24,885,470
2025-03-06	16.880	17.350	16.700	17.230	17.230	13,339,559
2025-03-05	16.480	16.710	16.150	16.680	16.680	7,798,142
2025-03-04	16.300	16.850	16.200	16.500	16.500	7,341,880
2025-03-03	16.480	16.650	15.930	16.290	16.290	8,005,400
2025-02-28	17.470	17.470	16.080	16.180	16.180	14,078,613
2025-02-27	18.130	18.340	17.130	17.640	17.640	13,050,005
2025-02-26	18.120	18.210	17.710	17.890	17.890	10,699,840
2025-02-25	17.800	18.390	17.550	18.100	18.100	11,464,717
2025-02-24	19.290	19.290	18.010	18.400	18.400	18,497,813
2025-02-21	18.350	20.190	17.880	19.480	19.480	27,168,985
2025-02-20	18.300	18.800	18.120	18.390	18.390	15,168,657
2025-02-19	17.890	18.510	17.700	18.510	18.510	17,908,500
2025-02-18	19.400	19.680	17.920	17.950	17.950	26,019,343
2025-02-17	20.000	21.080	18.510	20.300	20.300	33,876,677
2025-02-14	19.110	23.260	18.800	21.960	21.960	43,239,800
2025-02-13	20.910	21.000	19.010	19.460	19.460	35,066,171
2025-02-12	18.300	21.000	18.220	21.000	21.000	46,586,525
2025-02-11	14.450	17.500	14.450	17.500	17.500	13,816,980
2025-02-10	14.450	14.600	14.180	14.580	14.580	8,317,673
2025-02-07	14.200	14.690	13.800	14.380	14.380	11,966,673
2025-02-06	13.850	14.090	13.470	14.090	14.090	7,743,153
2025-02-05	13.490	13.790	13.350	13.600	13.600	5,316,843
2025-01-27	13.750	13.850	13.210	13.210	13.210	5,199,463
2025-01-24	13.060	13.630	13.000	13.590	13.590	7,955,000

← NewerPage 7 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.