Guangdong Wanlima Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	5.980	6.120	5.960	6.060	6.060	10,694,830
2023-05-04	5.700	6.060	5.600	6.050	6.050	12,099,067
2023-04-28	5.380	5.700	5.250	5.670	5.670	7,514,258
2023-04-27	5.470	5.530	5.350	5.420	5.420	5,220,893
2023-04-26	5.500	5.580	5.350	5.400	5.400	7,279,718
2023-04-25	5.610	5.640	5.360	5.480	5.480	7,073,720
2023-04-24	5.530	5.670	5.490	5.590	5.590	8,417,596
2023-04-21	5.900	5.900	5.400	5.530	5.530	14,854,320
2023-04-20	5.890	6.010	5.700	5.860	5.860	14,870,100
2023-04-19	5.940	5.990	5.880	5.910	5.910	4,777,878
2023-04-18	5.950	6.050	5.940	5.940	5.940	5,194,188
2023-04-17	6.050	6.070	5.950	5.980	5.980	5,581,110
2023-04-14	6.070	6.110	5.970	6.050	6.050	7,021,999
2023-04-13	6.230	6.270	6.040	6.050	6.050	9,281,756
2023-04-12	6.080	6.250	6.040	6.180	6.180	10,118,260
2023-04-11	5.920	6.210	5.900	6.080	6.080	13,774,451
2023-04-10	5.810	5.980	5.740	5.940	5.940	12,253,429
2023-04-07	5.920	5.920	5.810	5.840	5.840	6,167,007
2023-04-06	5.910	5.960	5.780	5.880	5.880	7,362,110
2023-04-04	6.060	6.100	5.830	5.950	5.950	13,429,425
2023-04-03	6.110	6.190	6.020	6.060	6.060	6,622,050
2023-03-31	6.110	6.150	6.070	6.080	6.080	3,637,037
2023-03-30	6.160	6.210	6.070	6.110	6.110	6,286,600
2023-03-29	6.160	6.210	6.040	6.140	6.140	7,611,300
2023-03-28	6.250	6.270	6.070	6.200	6.200	6,995,015
2023-03-27	6.300	6.390	6.000	6.200	6.200	16,969,080
2023-03-24	6.310	6.380	6.200	6.310	6.310	8,737,208
2023-03-23	6.370	6.470	6.260	6.300	6.300	9,398,470
2023-03-22	6.360	6.450	6.310	6.370	6.370	6,921,730
2023-03-21	6.250	6.410	6.200	6.380	6.380	9,920,966
2023-03-20	6.180	6.500	6.180	6.280	6.280	14,210,502
2023-03-17	6.150	6.320	6.080	6.260	6.260	19,534,290
2023-03-16	5.950	6.260	5.950	6.140	6.140	23,863,675
2023-03-15	5.980	5.990	5.850	5.890	5.890	6,174,370
2023-03-14	6.040	6.050	5.910	5.920	5.920	6,114,694
2023-03-13	5.940	6.000	5.860	5.980	5.980	7,311,370
2023-03-10	6.000	6.030	5.930	5.940	5.940	5,408,760
2023-03-09	5.990	6.120	5.980	6.030	6.030	6,596,940
2023-03-08	5.970	6.000	5.880	5.990	5.990	7,189,473
2023-03-07	6.090	6.100	5.950	5.980	5.980	9,622,390
2023-03-06	6.180	6.180	5.950	6.100	6.100	17,574,060
2023-03-03	6.180	6.220	6.110	6.130	6.130	13,035,850
2023-03-02	6.070	6.330	6.050	6.250	6.250	24,357,895
2023-03-01	6.080	6.150	6.010	6.050	6.050	19,268,748
2023-02-28	6.030	6.220	5.830	6.080	6.080	33,396,450
2023-02-27	6.150	6.290	5.930	5.980	5.980	58,312,072
2023-02-24	5.570	5.950	5.530	5.890	5.890	30,478,694
2023-02-23	5.550	5.690	5.480	5.590	5.590	14,832,457
2023-02-22	5.350	5.590	5.300	5.520	5.520	19,029,451
2023-02-21	5.360	5.400	5.300	5.380	5.380	8,566,723
2023-02-20	5.210	5.430	5.210	5.310	5.310	9,514,391
2023-02-17	5.210	5.340	5.190	5.260	5.260	6,579,520
2023-02-16	5.300	5.370	5.170	5.180	5.180	8,585,350
2023-02-15	5.280	5.320	5.240	5.270	5.270	6,244,860
2023-02-14	5.320	5.320	5.200	5.270	5.270	5,779,750
2023-02-13	5.300	5.310	5.210	5.270	5.270	5,511,272
2023-02-10	5.230	5.300	5.210	5.250	5.250	4,950,794
2023-02-09	5.350	5.350	5.220	5.270	5.270	8,831,100
2023-02-08	5.200	5.450	5.150	5.330	5.330	16,618,705
2023-02-07	5.170	5.210	5.120	5.210	5.210	7,875,669

← NewerPage 15 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.