Wuhan Golden Laser Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 9.350 | 9.590 | 9.230 | 9.350 | 9.350 | 4,756,520 |
| 2024-10-29 | 9.920 | 10.140 | 9.430 | 9.480 | 9.480 | 8,589,920 |
| 2024-10-28 | 9.800 | 10.100 | 9.630 | 9.890 | 9.890 | 11,418,380 |
| 2024-10-25 | 9.140 | 9.470 | 9.140 | 9.380 | 9.380 | 6,301,582 |
| 2024-10-24 | 8.940 | 9.140 | 8.800 | 9.080 | 9.080 | 4,356,300 |
| 2024-10-23 | 8.990 | 9.180 | 8.880 | 8.940 | 8.940 | 5,899,500 |
| 2024-10-22 | 9.080 | 9.180 | 8.890 | 9.060 | 9.060 | 5,473,120 |
| 2024-10-21 | 8.960 | 9.220 | 8.830 | 9.120 | 9.120 | 7,980,780 |
| 2024-10-18 | 8.580 | 9.080 | 8.550 | 8.940 | 8.940 | 7,539,490 |
| 2024-10-17 | 8.860 | 9.180 | 8.570 | 8.610 | 8.610 | 8,435,982 |
| 2024-10-16 | 8.420 | 8.780 | 8.260 | 8.780 | 8.780 | 6,783,580 |
| 2024-10-15 | 8.290 | 8.800 | 8.160 | 8.420 | 8.420 | 8,763,360 |
| 2024-10-14 | 8.070 | 8.320 | 8.010 | 8.290 | 8.290 | 6,153,220 |
| 2024-10-11 | 8.510 | 8.650 | 7.860 | 8.000 | 8.000 | 6,861,823 |
| 2024-10-10 | 8.500 | 8.840 | 8.240 | 8.540 | 8.540 | 7,682,243 |
| 2024-10-09 | 9.390 | 9.470 | 8.320 | 8.360 | 8.360 | 11,609,480 |
| 2024-10-08 | 10.010 | 10.310 | 8.960 | 9.840 | 9.840 | 16,793,637 |
| 2024-09-30 | 7.830 | 8.730 | 7.670 | 8.720 | 8.720 | 15,508,252 |
| 2024-09-27 | 7.100 | 7.870 | 7.020 | 7.570 | 7.570 | 12,634,283 |
| 2024-09-26 | 6.850 | 7.030 | 6.810 | 7.020 | 7.020 | 3,030,320 |
| 2024-09-25 | 6.970 | 7.020 | 6.830 | 6.880 | 6.880 | 4,902,440 |
| 2024-09-24 | 6.600 | 6.980 | 6.510 | 6.830 | 6.830 | 6,055,760 |
| 2024-09-23 | 6.550 | 6.590 | 6.450 | 6.520 | 6.520 | 2,007,640 |
| 2024-09-20 | 6.690 | 6.690 | 6.470 | 6.490 | 6.490 | 2,366,500 |
| 2024-09-19 | 6.460 | 6.690 | 6.430 | 6.620 | 6.620 | 2,938,724 |
| 2024-09-18 | 6.650 | 6.650 | 6.300 | 6.430 | 6.430 | 2,293,124 |
| 2024-09-13 | 6.820 | 6.890 | 6.570 | 6.590 | 6.590 | 2,338,075 |
| 2024-09-12 | 6.830 | 6.950 | 6.790 | 6.800 | 6.800 | 2,846,100 |
| 2024-09-11 | 6.800 | 6.930 | 6.710 | 6.860 | 6.860 | 2,743,555 |
| 2024-09-10 | 6.710 | 6.820 | 6.600 | 6.810 | 6.810 | 2,036,320 |
| 2024-09-09 | 6.730 | 6.760 | 6.530 | 6.710 | 6.710 | 1,787,600 |
| 2024-09-06 | 6.890 | 6.890 | 6.650 | 6.680 | 6.680 | 2,014,200 |
| 2024-09-05 | 6.730 | 6.850 | 6.730 | 6.820 | 6.820 | 2,137,300 |
| 2024-09-04 | 6.930 | 6.930 | 6.720 | 6.730 | 6.730 | 2,932,000 |
| 2024-09-03 | 6.910 | 7.100 | 6.890 | 6.990 | 6.990 | 2,569,220 |
| 2024-09-02 | 7.160 | 7.300 | 6.970 | 6.970 | 6.970 | 4,285,380 |
| 2024-08-30 | 7.020 | 7.290 | 7.020 | 7.140 | 7.140 | 6,477,020 |
| 2024-08-29 | 6.830 | 7.550 | 6.790 | 7.150 | 7.150 | 8,008,520 |
| 2024-08-28 | 6.680 | 7.120 | 6.600 | 6.920 | 6.920 | 4,848,301 |
| 2024-08-27 | 6.860 | 6.880 | 6.610 | 6.670 | 6.670 | 1,667,500 |
| 2024-08-26 | 6.530 | 6.880 | 6.530 | 6.850 | 6.850 | 2,788,520 |
| 2024-08-23 | 6.660 | 6.720 | 6.530 | 6.590 | 6.590 | 1,529,720 |
| 2024-08-22 | 6.870 | 6.900 | 6.710 | 6.730 | 6.730 | 1,594,600 |
| 2024-08-21 | 6.910 | 7.020 | 6.820 | 6.850 | 6.850 | 1,345,900 |
| 2024-08-20 | 7.080 | 7.160 | 6.870 | 6.910 | 6.910 | 1,809,400 |
| 2024-08-19 | 7.110 | 7.250 | 7.030 | 7.120 | 7.120 | 2,028,720 |
| 2024-08-16 | 7.180 | 7.270 | 7.130 | 7.180 | 7.180 | 2,599,400 |
| 2024-08-15 | 7.120 | 7.230 | 6.960 | 7.170 | 7.170 | 2,595,960 |
| 2024-08-14 | 6.990 | 7.120 | 6.970 | 7.100 | 7.100 | 1,774,200 |
| 2024-08-13 | 6.900 | 7.040 | 6.820 | 7.020 | 7.020 | 1,816,200 |
| 2024-08-12 | 7.210 | 7.300 | 6.820 | 6.900 | 6.900 | 2,675,800 |
| 2024-08-09 | 7.030 | 7.080 | 6.930 | 6.940 | 6.940 | 2,296,000 |
| 2024-08-08 | 7.120 | 7.130 | 6.840 | 6.980 | 6.980 | 2,236,800 |
| 2024-08-07 | 7.060 | 7.180 | 7.050 | 7.110 | 7.110 | 2,585,100 |
| 2024-08-06 | 6.870 | 7.080 | 6.870 | 7.060 | 7.060 | 2,882,700 |
| 2024-08-05 | 7.030 | 7.190 | 6.810 | 6.820 | 6.820 | 3,680,410 |
| 2024-08-02 | 7.120 | 7.340 | 7.090 | 7.100 | 7.100 | 3,543,610 |
| 2024-08-01 | 7.270 | 7.370 | 7.190 | 7.210 | 7.210 | 3,422,110 |
| 2024-07-31 | 7.110 | 7.300 | 7.070 | 7.260 | 7.260 | 3,680,600 |
| 2024-07-30 | 7.060 | 7.120 | 6.970 | 7.070 | 7.070 | 2,756,952 |
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.