Guangdong Wanlima Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	6.960	7.030	6.850	6.880	6.880	15,834,860
2023-10-31	6.920	7.140	6.900	7.030	7.030	19,537,660
2023-10-30	7.090	7.250	6.910	6.980	6.980	23,127,753
2023-10-27	6.900	7.050	6.820	7.050	7.050	18,375,325
2023-10-26	6.940	7.010	6.860	6.900	6.900	16,964,516
2023-10-25	6.820	7.050	6.700	7.000	7.000	26,072,617
2023-10-24	6.750	6.870	6.610	6.790	6.790	22,704,150
2023-10-23	6.780	6.900	6.670	6.710	6.710	21,967,300
2023-10-20	6.930	7.130	6.810	6.900	6.900	31,860,572
2023-10-19	6.660	7.590	6.570	7.090	7.090	48,279,115
2023-10-18	6.860	7.000	6.720	6.790	6.790	28,317,713
2023-10-17	6.730	7.330	6.660	7.000	7.000	47,839,583
2023-10-16	6.580	6.890	6.480	6.800	6.800	31,836,197
2023-10-13	6.620	6.660	6.460	6.500	6.500	10,536,649
2023-10-12	6.600	6.680	6.560	6.630	6.630	8,018,929
2023-10-11	6.540	6.640	6.480	6.550	6.550	8,938,170
2023-10-10	6.600	6.710	6.540	6.550	6.550	12,771,119
2023-10-09	6.430	6.630	6.430	6.550	6.550	14,587,000
2023-09-28	6.330	6.510	6.270	6.430	6.430	7,535,318
2023-09-27	6.220	6.360	6.150	6.250	6.250	4,457,910
2023-09-26	6.260	6.380	6.190	6.220	6.220	6,742,234
2023-09-25	6.360	6.370	6.210	6.250	6.250	5,074,760
2023-09-22	6.120	6.350	6.120	6.330	6.330	6,142,700
2023-09-21	6.240	6.250	6.140	6.160	6.160	3,689,100
2023-09-20	6.340	6.350	6.230	6.230	6.230	3,831,600
2023-09-19	6.440	6.470	6.310	6.320	6.320	5,699,100
2023-09-18	6.290	6.440	6.210	6.440	6.440	7,688,687
2023-09-15	6.160	6.380	6.100	6.290	6.290	8,359,888
2023-09-14	6.210	6.240	6.110	6.130	6.130	8,137,457
2023-09-13	6.320	6.320	6.190	6.210	6.210	6,477,400
2023-09-12	6.370	6.380	6.250	6.300	6.300	7,253,509
2023-09-11	6.400	6.450	6.320	6.360	6.360	6,925,320
2023-09-08	6.430	6.450	6.350	6.370	6.370	6,164,150
2023-09-07	6.500	6.510	6.380	6.400	6.400	6,833,220
2023-09-06	6.560	6.580	6.420	6.450	6.450	9,759,910
2023-09-05	6.580	6.630	6.400	6.540	6.540	12,203,637
2023-09-04	6.410	6.600	6.320	6.580	6.580	13,313,730
2023-09-01	6.280	6.420	6.240	6.370	6.370	9,110,140
2023-08-31	6.150	6.320	6.150	6.270	6.270	5,961,607
2023-08-30	6.070	6.340	6.070	6.280	6.280	18,156,990
2023-08-29	5.780	6.060	5.780	6.050	6.050	6,640,480
2023-08-28	5.940	5.960	5.720	5.790	5.790	7,170,450
2023-08-25	5.770	5.820	5.640	5.690	5.690	4,542,540
2023-08-24	5.820	5.820	5.590	5.730	5.730	9,010,330
2023-08-23	6.000	6.000	5.760	5.790	5.790	8,565,400
2023-08-22	6.010	6.130	5.950	6.040	6.040	4,370,300
2023-08-21	6.000	6.150	5.980	6.040	6.040	3,882,636
2023-08-18	6.100	6.210	6.010	6.020	6.020	4,766,850
2023-08-17	6.070	6.170	6.040	6.120	6.120	4,374,573
2023-08-16	6.260	6.300	6.060	6.070	6.070	5,470,023
2023-08-15	6.320	6.320	6.220	6.220	6.220	4,135,651
2023-08-14	6.250	6.340	6.200	6.280	6.280	6,032,700
2023-08-11	6.420	6.420	6.250	6.250	6.250	5,964,000
2023-08-10	6.230	6.400	6.230	6.380	6.380	4,575,400
2023-08-09	6.260	6.310	6.230	6.280	6.280	4,105,532
2023-08-08	6.280	6.380	6.260	6.280	6.280	4,869,332
2023-08-07	6.310	6.420	6.260	6.300	6.300	7,095,930
2023-08-04	6.430	6.440	6.200	6.300	6.300	11,948,500
2023-08-03	6.530	6.530	6.370	6.420	6.420	6,767,697
2023-08-02	6.540	6.570	6.430	6.520	6.520	7,680,130

← NewerPage 13 of 21 · 1,212 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.