Guangdong Wanlima Industry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 3.970 | 4.030 | 3.840 | 3.950 | 3.950 | 9,287,250 |
| 2024-04-29 | 3.740 | 3.990 | 3.700 | 3.970 | 3.970 | 13,694,930 |
| 2024-04-26 | 3.680 | 3.780 | 3.650 | 3.740 | 3.740 | 8,607,400 |
| 2024-04-25 | 3.710 | 3.740 | 3.650 | 3.700 | 3.700 | 7,276,450 |
| 2024-04-24 | 3.740 | 3.800 | 3.670 | 3.700 | 3.700 | 9,195,350 |
| 2024-04-23 | 3.520 | 3.750 | 3.520 | 3.700 | 3.700 | 12,095,880 |
| 2024-04-22 | 3.680 | 3.750 | 3.500 | 3.540 | 3.540 | 14,949,977 |
| 2024-04-19 | 3.670 | 4.240 | 3.500 | 3.790 | 3.790 | 21,038,504 |
| 2024-04-18 | 3.710 | 3.720 | 3.490 | 3.620 | 3.620 | 8,351,014 |
| 2024-04-17 | 3.360 | 3.710 | 3.360 | 3.700 | 3.700 | 15,266,366 |
| 2024-04-16 | 3.840 | 3.840 | 3.270 | 3.290 | 3.290 | 17,197,967 |
| 2024-04-15 | 4.310 | 4.350 | 3.780 | 3.840 | 3.840 | 22,890,580 |
| 2024-04-12 | 4.330 | 4.560 | 4.200 | 4.400 | 4.400 | 14,730,090 |
| 2024-04-11 | 4.380 | 4.440 | 4.280 | 4.300 | 4.300 | 6,929,500 |
| 2024-04-10 | 4.490 | 4.520 | 4.300 | 4.400 | 4.400 | 7,656,075 |
| 2024-04-09 | 4.370 | 4.490 | 4.350 | 4.490 | 4.490 | 6,664,033 |
| 2024-04-08 | 4.590 | 4.620 | 4.350 | 4.350 | 4.350 | 12,211,380 |
| 2024-04-03 | 4.660 | 4.680 | 4.540 | 4.590 | 4.590 | 7,061,180 |
| 2024-04-02 | 4.680 | 4.700 | 4.560 | 4.660 | 4.660 | 7,755,659 |
| 2024-04-01 | 4.480 | 4.700 | 4.450 | 4.680 | 4.680 | 15,300,928 |
| 2024-03-29 | 4.470 | 4.490 | 4.380 | 4.470 | 4.470 | 2,827,600 |
| 2024-03-28 | 4.330 | 4.490 | 4.240 | 4.430 | 4.430 | 10,353,500 |
| 2024-03-27 | 4.460 | 4.510 | 4.300 | 4.310 | 4.310 | 10,569,200 |
| 2024-03-26 | 4.500 | 4.590 | 4.320 | 4.470 | 4.470 | 15,447,500 |
| 2024-03-25 | 4.770 | 4.820 | 4.540 | 4.540 | 4.540 | 8,111,580 |
| 2024-03-22 | 4.690 | 4.730 | 4.590 | 4.700 | 4.700 | 9,145,420 |
| 2024-03-21 | 4.690 | 4.750 | 4.630 | 4.700 | 4.700 | 8,000,400 |
| 2024-03-20 | 4.650 | 4.740 | 4.640 | 4.700 | 4.700 | 6,810,850 |
| 2024-03-19 | 4.750 | 4.750 | 4.610 | 4.680 | 4.680 | 9,748,100 |
| 2024-03-18 | 4.640 | 4.810 | 4.580 | 4.690 | 4.690 | 17,428,530 |
| 2024-03-15 | 4.330 | 4.620 | 4.280 | 4.600 | 4.600 | 17,488,299 |
| 2024-03-14 | 4.380 | 4.400 | 4.240 | 4.320 | 4.320 | 8,537,400 |
| 2024-03-13 | 4.400 | 4.430 | 4.340 | 4.380 | 4.380 | 6,437,210 |
| 2024-03-12 | 4.310 | 4.410 | 4.300 | 4.410 | 4.410 | 8,469,349 |
| 2024-03-11 | 4.150 | 4.320 | 4.130 | 4.300 | 4.300 | 11,767,600 |
| 2024-03-08 | 4.100 | 4.190 | 4.100 | 4.150 | 4.150 | 5,480,890 |
| 2024-03-07 | 4.130 | 4.270 | 4.090 | 4.130 | 4.130 | 8,569,830 |
| 2024-03-06 | 4.000 | 4.170 | 3.950 | 4.130 | 4.130 | 11,116,214 |
| 2024-03-05 | 4.300 | 4.300 | 4.010 | 4.040 | 4.040 | 12,770,290 |
| 2024-03-04 | 4.300 | 4.400 | 4.160 | 4.270 | 4.270 | 9,702,780 |
| 2024-03-01 | 4.280 | 4.380 | 4.190 | 4.300 | 4.300 | 8,745,070 |
| 2024-02-29 | 4.050 | 4.340 | 4.000 | 4.270 | 4.270 | 13,186,931 |
| 2024-02-28 | 4.540 | 4.760 | 4.100 | 4.100 | 4.100 | 26,056,730 |
| 2024-02-27 | 4.400 | 4.560 | 4.330 | 4.560 | 4.560 | 16,263,520 |
| 2024-02-26 | 4.330 | 4.790 | 4.300 | 4.500 | 4.500 | 25,403,455 |
| 2024-02-23 | 4.150 | 4.340 | 4.110 | 4.320 | 4.320 | 11,857,860 |
| 2024-02-22 | 4.040 | 4.190 | 3.970 | 4.160 | 4.160 | 13,373,459 |
| 2024-02-21 | 3.750 | 4.120 | 3.720 | 3.970 | 3.970 | 16,306,099 |
| 2024-02-20 | 3.850 | 3.850 | 3.660 | 3.810 | 3.810 | 10,273,699 |
| 2024-02-19 | 3.490 | 3.800 | 3.490 | 3.800 | 3.800 | 25,950,658 |
| 2024-02-08 | 3.390 | 3.610 | 3.000 | 3.490 | 3.490 | 26,680,770 |
| 2024-02-07 | 3.730 | 3.840 | 3.280 | 3.340 | 3.340 | 24,840,594 |
| 2024-02-06 | 3.890 | 4.180 | 3.440 | 3.920 | 3.920 | 22,370,350 |
| 2024-02-05 | 4.360 | 4.360 | 3.550 | 4.170 | 4.170 | 25,028,478 |
| 2024-02-02 | 4.590 | 4.700 | 4.170 | 4.440 | 4.440 | 14,116,210 |
| 2024-02-01 | 4.620 | 4.750 | 4.530 | 4.570 | 4.570 | 16,268,600 |
| 2024-01-31 | 4.920 | 4.990 | 4.650 | 4.690 | 4.690 | 20,065,850 |
| 2024-01-30 | 5.130 | 5.240 | 4.980 | 5.080 | 5.080 | 7,326,600 |
| 2024-01-29 | 5.450 | 5.450 | 5.180 | 5.200 | 5.200 | 7,169,300 |
| 2024-01-26 | 5.440 | 5.530 | 5.380 | 5.420 | 5.420 | 7,198,400 |
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.