Guangdong Wanlima Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	5.270	5.460	5.190	5.450	5.450	10,113,100
2024-01-24	5.170	5.270	4.990	5.230	5.230	9,768,610
2024-01-23	5.200	5.200	5.020	5.130	5.130	10,708,450
2024-01-22	5.670	5.670	5.160	5.200	5.200	9,487,649
2024-01-19	5.650	5.790	5.570	5.620	5.620	8,503,900
2024-01-18	5.700	5.700	5.420	5.610	5.610	8,577,300
2024-01-17	5.790	5.830	5.660	5.680	5.680	4,797,100
2024-01-16	5.900	5.900	5.700	5.800	5.800	6,752,300
2024-01-15	5.930	5.940	5.810	5.910	5.910	4,482,670
2024-01-12	6.000	6.020	5.880	5.930	5.930	5,871,100
2024-01-11	5.870	6.010	5.850	6.000	6.000	8,020,034
2024-01-10	5.910	5.960	5.830	5.910	5.910	6,637,090
2024-01-09	5.890	5.980	5.830	5.890	5.890	5,848,290
2024-01-08	5.900	6.000	5.850	5.900	5.900	6,899,600
2024-01-05	6.080	6.140	5.900	5.940	5.940	8,035,790
2024-01-04	6.030	6.100	6.020	6.080	6.080	6,036,100
2024-01-03	6.080	6.140	5.990	6.040	6.040	6,994,510
2024-01-02	6.060	6.160	6.040	6.130	6.130	8,197,430
2023-12-29	6.010	6.110	5.970	6.050	6.050	6,329,310
2023-12-28	6.020	6.060	5.890	6.010	6.010	7,790,730
2023-12-27	5.970	6.160	5.920	6.020	6.020	6,057,550
2023-12-26	6.080	6.110	5.940	5.970	5.970	8,136,510
2023-12-25	6.140	6.180	5.980	6.100	6.100	7,991,800
2023-12-22	6.360	6.430	6.130	6.140	6.140	8,991,900
2023-12-21	6.130	6.360	6.040	6.350	6.350	8,292,310
2023-12-20	6.280	6.290	6.150	6.190	6.190	7,126,580
2023-12-19	6.270	6.300	6.200	6.260	6.260	5,364,900
2023-12-18	6.390	6.390	6.240	6.270	6.270	6,418,840
2023-12-15	6.390	6.460	6.300	6.400	6.400	9,141,033
2023-12-14	6.210	6.420	6.210	6.350	6.350	13,495,900
2023-12-13	6.380	6.470	6.190	6.210	6.210	22,634,750
2023-12-12	6.580	6.600	6.360	6.410	6.410	11,956,304
2023-12-11	6.450	6.620	6.430	6.590	6.590	13,319,700
2023-12-08	6.540	6.640	6.460	6.500	6.500	12,394,030
2023-12-07	6.410	6.590	6.340	6.530	6.530	10,392,930
2023-12-06	6.560	6.660	6.360	6.430	6.430	15,910,070
2023-12-05	6.880	6.880	6.590	6.610	6.610	14,021,000
2023-12-04	6.850	6.900	6.700	6.860	6.860	14,436,450
2023-12-01	6.960	7.020	6.820	6.850	6.850	12,545,180
2023-11-30	6.960	7.010	6.890	6.960	6.960	6,152,065
2023-11-29	7.000	7.080	6.940	6.980	6.980	10,350,630
2023-11-28	7.070	7.130	6.970	7.030	7.030	10,948,500
2023-11-27	6.870	7.120	6.870	7.100	7.100	12,118,680
2023-11-24	7.060	7.070	6.830	6.910	6.910	15,814,994
2023-11-23	7.270	7.320	7.020	7.060	7.060	14,478,795
2023-11-22	7.380	7.410	7.210	7.240	7.240	10,849,230
2023-11-21	7.370	7.560	7.370	7.400	7.400	9,265,030
2023-11-20	7.400	7.480	7.370	7.390	7.390	8,178,930
2023-11-17	7.370	7.460	7.310	7.460	7.460	9,862,090
2023-11-16	7.420	7.590	7.350	7.350	7.350	13,638,870
2023-11-15	7.440	7.490	7.320	7.450	7.450	12,179,130
2023-11-14	7.460	7.550	7.380	7.410	7.410	14,029,820
2023-11-13	7.260	7.560	7.260	7.500	7.500	21,444,120
2023-11-10	6.980	7.360	6.980	7.260	7.260	21,961,730
2023-11-09	7.230	7.230	7.010	7.040	7.040	12,581,600
2023-11-08	7.270	7.270	7.130	7.200	7.200	12,682,830
2023-11-07	7.130	7.290	7.080	7.270	7.270	15,682,533
2023-11-06	6.950	7.160	6.950	7.150	7.150	19,172,511
2023-11-03	6.980	7.140	6.920	6.970	6.970	12,835,972
2023-11-02	6.840	6.980	6.820	6.950	6.950	11,486,440

← NewerPage 12 of 21 · 1,219 trading daysOlder →

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.