Guangdong Wanlima Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	6.530	6.750	6.440	6.550	6.550	16,708,360
2023-07-31	6.420	6.550	6.270	6.500	6.500	17,723,879
2023-07-28	6.400	6.580	6.350	6.440	6.440	18,946,259
2023-07-27	6.300	6.550	6.250	6.420	6.420	19,863,620
2023-07-26	6.210	6.340	6.150	6.320	6.320	8,310,955
2023-07-25	6.270	6.300	6.160	6.230	6.230	7,223,330
2023-07-24	6.300	6.350	6.190	6.230	6.230	7,934,530
2023-07-21	6.120	6.450	6.120	6.340	6.340	16,441,136
2023-07-20	6.080	6.240	5.940	6.160	6.160	11,214,110
2023-07-19	6.100	6.190	6.040	6.070	6.070	9,015,318
2023-07-18	6.180	6.200	6.050	6.140	6.140	9,637,767
2023-07-17	6.200	6.210	6.010	6.110	6.110	24,395,951
2023-07-14	6.570	6.600	6.070	6.370	6.370	47,963,602
2023-07-13	6.660	6.780	6.100	6.470	6.470	46,608,811
2023-07-12	7.310	7.500	6.710	6.920	6.920	69,242,463
2023-07-11	6.490	7.590	6.380	7.050	7.050	51,815,017
2023-07-10	6.510	6.630	6.400	6.500	6.500	6,678,400
2023-07-07	6.520	6.580	6.430	6.540	6.540	5,342,700
2023-07-06	6.640	6.740	6.480	6.530	6.530	7,859,210
2023-07-05	6.510	6.710	6.350	6.580	6.580	9,184,800
2023-07-04	6.380	6.560	6.380	6.500	6.500	9,410,460
2023-07-03	6.670	6.740	6.340	6.380	6.380	19,035,670
2023-06-30	6.450	6.860	6.400	6.710	6.710	25,632,097
2023-06-29	6.150	6.490	6.150	6.430	6.430	9,972,400
2023-06-28	6.220	6.230	6.080	6.190	6.190	6,759,869
2023-06-27	5.870	6.240	5.820	6.200	6.200	11,370,470
2023-06-26	6.000	6.080	5.800	5.830	5.830	8,125,280
2023-06-21	6.020	6.180	5.970	6.020	6.020	8,627,541
2023-06-20	6.270	6.270	6.010	6.080	6.080	8,248,760
2023-06-19	6.270	6.340	6.150	6.240	6.240	8,684,370
2023-06-16	6.330	6.450	6.290	6.300	6.300	7,752,193
2023-06-15	6.550	6.570	6.350	6.360	6.360	9,498,837
2023-06-14	6.520	6.580	6.490	6.510	6.510	6,991,470
2023-06-13	6.420	6.590	6.330	6.540	6.540	7,768,797
2023-06-12	6.400	6.430	6.100	6.340	6.340	8,044,100
2023-06-09	6.260	6.500	6.230	6.440	6.440	12,680,050
2023-06-08	6.450	6.450	6.230	6.260	6.260	8,623,400
2023-06-07	6.530	6.650	6.370	6.420	6.420	11,772,210
2023-06-06	6.540	6.700	6.470	6.530	6.530	9,540,210
2023-06-05	6.410	6.620	6.380	6.590	6.590	6,659,820
2023-06-02	6.620	6.760	6.380	6.400	6.400	8,548,900
2023-06-01	6.530	6.660	6.480	6.560	6.560	10,081,442
2023-05-31	6.710	6.770	6.520	6.530	6.530	13,647,560
2023-05-30	6.480	6.880	6.390	6.730	6.730	22,959,780
2023-05-29	6.140	6.540	6.080	6.510	6.510	24,519,880
2023-05-26	6.020	6.140	5.910	6.120	6.120	7,486,010
2023-05-25	6.060	6.080	5.910	6.000	6.000	9,785,405
2023-05-24	6.120	6.260	6.040	6.110	6.110	5,738,262
2023-05-23	6.190	6.210	6.080	6.100	6.100	5,829,500
2023-05-22	6.250	6.280	6.110	6.140	6.140	8,361,030
2023-05-19	6.400	6.410	6.130	6.210	6.210	14,773,676
2023-05-18	6.450	6.520	6.370	6.390	6.390	12,801,379
2023-05-17	6.330	6.540	6.250	6.450	6.450	18,835,910
2023-05-16	6.260	6.480	6.250	6.320	6.320	15,352,199
2023-05-15	5.990	6.320	5.990	6.310	6.310	16,287,200
2023-05-12	6.010	6.350	6.010	6.150	6.150	19,197,975
2023-05-11	6.010	6.140	5.920	6.050	6.050	6,644,709
2023-05-10	6.050	6.140	5.890	6.020	6.020	8,056,200
2023-05-09	6.230	6.230	6.050	6.080	6.080	11,770,661
2023-05-08	6.060	6.270	6.030	6.140	6.140	17,738,999

← NewerPage 14 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.