Guangdong Wanlima Industry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 2.850 | 2.890 | 2.780 | 2.870 | 2.870 | 4,678,950 |
| 2024-07-26 | 2.800 | 2.860 | 2.800 | 2.850 | 2.850 | 3,868,140 |
| 2024-07-25 | 2.780 | 2.830 | 2.720 | 2.790 | 2.790 | 3,241,170 |
| 2024-07-24 | 2.820 | 2.850 | 2.730 | 2.760 | 2.760 | 4,666,980 |
| 2024-07-23 | 2.880 | 2.930 | 2.820 | 2.820 | 2.820 | 5,712,100 |
| 2024-07-22 | 2.800 | 2.870 | 2.760 | 2.870 | 2.870 | 5,017,740 |
| 2024-07-19 | 2.760 | 2.830 | 2.730 | 2.800 | 2.800 | 5,921,060 |
| 2024-07-18 | 2.820 | 2.820 | 2.670 | 2.790 | 2.790 | 9,111,060 |
| 2024-07-17 | 2.880 | 2.940 | 2.840 | 2.840 | 2.840 | 5,060,800 |
| 2024-07-16 | 2.930 | 2.950 | 2.860 | 2.880 | 2.880 | 6,203,150 |
| 2024-07-15 | 3.100 | 3.100 | 2.890 | 2.940 | 2.940 | 8,175,200 |
| 2024-07-12 | 3.070 | 3.150 | 2.990 | 3.010 | 3.010 | 6,232,800 |
| 2024-07-11 | 3.030 | 3.090 | 3.000 | 3.070 | 3.070 | 8,250,320 |
| 2024-07-10 | 3.080 | 3.080 | 2.940 | 2.980 | 2.980 | 6,163,100 |
| 2024-07-09 | 3.060 | 3.090 | 2.940 | 3.080 | 3.080 | 6,379,520 |
| 2024-07-08 | 3.200 | 3.200 | 3.030 | 3.060 | 3.060 | 5,938,350 |
| 2024-07-05 | 3.060 | 3.190 | 3.020 | 3.160 | 3.160 | 5,292,745 |
| 2024-07-04 | 3.160 | 3.210 | 3.080 | 3.080 | 3.080 | 7,299,775 |
| 2024-07-03 | 3.200 | 3.350 | 3.180 | 3.230 | 3.230 | 9,302,360 |
| 2024-07-02 | 3.110 | 3.260 | 3.100 | 3.210 | 3.210 | 5,782,700 |
| 2024-07-01 | 3.130 | 3.140 | 3.040 | 3.110 | 3.110 | 4,758,200 |
| 2024-06-28 | 3.140 | 3.190 | 3.090 | 3.120 | 3.120 | 3,708,200 |
| 2024-06-27 | 3.200 | 3.280 | 3.130 | 3.140 | 3.140 | 4,701,340 |
| 2024-06-26 | 3.060 | 3.220 | 3.040 | 3.200 | 3.200 | 4,967,650 |
| 2024-06-25 | 3.060 | 3.150 | 3.040 | 3.090 | 3.090 | 4,242,310 |
| 2024-06-24 | 3.150 | 3.270 | 3.050 | 3.050 | 3.050 | 5,535,900 |
| 2024-06-21 | 3.210 | 3.230 | 3.120 | 3.190 | 3.190 | 3,154,300 |
| 2024-06-20 | 3.310 | 3.310 | 3.170 | 3.200 | 3.200 | 5,553,340 |
| 2024-06-19 | 3.350 | 3.380 | 3.270 | 3.310 | 3.310 | 3,768,500 |
| 2024-06-18 | 3.210 | 3.360 | 3.210 | 3.310 | 3.310 | 4,851,750 |
| 2024-06-17 | 3.300 | 3.370 | 3.220 | 3.240 | 3.240 | 4,516,300 |
| 2024-06-14 | 3.350 | 3.350 | 3.250 | 3.310 | 3.310 | 4,807,990 |
| 2024-06-13 | 3.360 | 3.410 | 3.280 | 3.360 | 3.360 | 6,362,460 |
| 2024-06-12 | 3.250 | 3.400 | 3.220 | 3.340 | 3.340 | 6,678,045 |
| 2024-06-11 | 3.260 | 3.290 | 3.110 | 3.250 | 3.250 | 6,361,600 |
| 2024-06-07 | 3.120 | 3.280 | 3.090 | 3.240 | 3.240 | 10,060,590 |
| 2024-06-06 | 3.290 | 3.400 | 3.010 | 3.050 | 3.050 | 15,525,650 |
| 2024-06-05 | 3.380 | 3.380 | 3.250 | 3.290 | 3.290 | 7,586,515 |
| 2024-06-04 | 3.520 | 3.550 | 3.310 | 3.390 | 3.390 | 8,559,200 |
| 2024-06-03 | 3.640 | 3.660 | 3.460 | 3.520 | 3.520 | 8,044,700 |
| 2024-05-31 | 3.640 | 3.670 | 3.590 | 3.650 | 3.650 | 4,746,740 |
| 2024-05-30 | 3.690 | 3.700 | 3.580 | 3.620 | 3.620 | 4,790,600 |
| 2024-05-29 | 3.690 | 3.740 | 3.620 | 3.660 | 3.660 | 5,132,540 |
| 2024-05-28 | 3.760 | 3.770 | 3.670 | 3.670 | 3.670 | 4,176,101 |
| 2024-05-27 | 3.810 | 3.840 | 3.680 | 3.750 | 3.750 | 5,305,000 |
| 2024-05-24 | 3.830 | 3.840 | 3.700 | 3.740 | 3.740 | 4,692,230 |
| 2024-05-23 | 3.960 | 3.980 | 3.790 | 3.810 | 3.810 | 8,212,000 |
| 2024-05-22 | 3.920 | 4.010 | 3.920 | 3.940 | 3.940 | 5,184,020 |
| 2024-05-21 | 3.950 | 3.980 | 3.890 | 3.920 | 3.920 | 5,548,000 |
| 2024-05-20 | 4.030 | 4.050 | 3.960 | 3.980 | 3.980 | 6,494,670 |
| 2024-05-17 | 4.010 | 4.060 | 3.960 | 4.010 | 4.010 | 6,429,350 |
| 2024-05-16 | 4.030 | 4.030 | 3.970 | 4.010 | 4.010 | 5,994,660 |
| 2024-05-15 | 3.990 | 4.060 | 3.930 | 3.960 | 3.960 | 6,321,000 |
| 2024-05-14 | 3.860 | 4.020 | 3.850 | 4.000 | 4.000 | 8,485,700 |
| 2024-05-13 | 3.900 | 3.930 | 3.760 | 3.820 | 3.820 | 7,670,880 |
| 2024-05-10 | 4.030 | 4.080 | 3.940 | 3.970 | 3.970 | 6,076,130 |
| 2024-05-09 | 4.050 | 4.080 | 4.000 | 4.030 | 4.030 | 5,035,699 |
| 2024-05-08 | 4.090 | 4.090 | 3.980 | 3.990 | 3.990 | 6,360,620 |
| 2024-05-07 | 4.050 | 4.100 | 4.010 | 4.100 | 4.100 | 7,039,520 |
| 2024-05-06 | 3.980 | 4.150 | 3.980 | 4.030 | 4.030 | 12,554,600 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2020-07-09 | 0.0320 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.