Guangdong Wanlima Industry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-06 | 5.260 | 5.290 | 5.140 | 5.160 | 5.160 | 11,149,050 |
| 2023-02-03 | 5.370 | 5.420 | 5.240 | 5.290 | 5.290 | 18,207,790 |
| 2023-02-02 | 5.050 | 5.710 | 5.030 | 5.400 | 5.400 | 37,921,239 |
| 2023-02-01 | 4.970 | 5.040 | 4.950 | 5.040 | 5.040 | 6,248,590 |
| 2023-01-31 | 4.990 | 5.060 | 4.940 | 4.960 | 4.960 | 5,050,300 |
| 2023-01-30 | 4.850 | 5.020 | 4.840 | 5.000 | 5.000 | 14,206,658 |
| 2023-01-20 | 4.780 | 4.920 | 4.770 | 4.890 | 4.890 | 4,357,085 |
| 2023-01-19 | 4.760 | 4.810 | 4.740 | 4.770 | 4.770 | 4,579,000 |
| 2023-01-18 | 4.770 | 4.790 | 4.700 | 4.780 | 4.780 | 2,850,091 |
| 2023-01-17 | 4.810 | 4.840 | 4.700 | 4.740 | 4.740 | 3,774,800 |
| 2023-01-16 | 4.740 | 4.820 | 4.720 | 4.820 | 4.820 | 4,117,120 |
| 2023-01-13 | 4.750 | 4.750 | 4.680 | 4.720 | 4.720 | 3,163,400 |
| 2023-01-12 | 4.750 | 4.770 | 4.680 | 4.700 | 4.700 | 3,987,180 |
| 2023-01-11 | 4.840 | 4.880 | 4.740 | 4.750 | 4.750 | 4,976,400 |
| 2023-01-10 | 4.910 | 4.910 | 4.830 | 4.860 | 4.860 | 2,748,800 |
| 2023-01-09 | 4.830 | 4.940 | 4.790 | 4.910 | 4.910 | 5,099,300 |
| 2023-01-06 | 4.870 | 4.900 | 4.780 | 4.790 | 4.790 | 5,112,350 |
| 2023-01-05 | 4.940 | 4.940 | 4.820 | 4.870 | 4.870 | 6,126,170 |
| 2023-01-04 | 4.850 | 4.980 | 4.850 | 4.920 | 4.920 | 5,347,650 |
| 2023-01-03 | 4.780 | 4.870 | 4.760 | 4.870 | 4.870 | 3,856,655 |
| 2022-12-30 | 4.770 | 4.830 | 4.710 | 4.780 | 4.780 | 3,248,255 |
| 2022-12-29 | 4.870 | 4.880 | 4.750 | 4.770 | 4.770 | 4,820,365 |
| 2022-12-28 | 5.040 | 5.050 | 4.830 | 4.860 | 4.860 | 4,613,430 |
| 2022-12-27 | 5.000 | 5.150 | 4.920 | 5.010 | 5.010 | 6,013,626 |
| 2022-12-26 | 4.880 | 4.980 | 4.860 | 4.950 | 4.950 | 4,116,300 |
| 2022-12-23 | 4.890 | 4.930 | 4.810 | 4.850 | 4.850 | 4,653,920 |
| 2022-12-22 | 5.000 | 5.050 | 4.900 | 4.920 | 4.920 | 4,399,520 |
| 2022-12-21 | 5.000 | 5.060 | 4.940 | 4.970 | 4.970 | 3,752,910 |
| 2022-12-20 | 4.970 | 5.050 | 4.920 | 5.000 | 5.000 | 4,829,600 |
| 2022-12-19 | 5.120 | 5.150 | 4.960 | 4.990 | 4.990 | 6,060,408 |
| 2022-12-16 | 5.190 | 5.190 | 5.080 | 5.110 | 5.110 | 5,879,030 |
| 2022-12-15 | 5.320 | 5.350 | 5.120 | 5.190 | 5.190 | 9,297,941 |
| 2022-12-14 | 5.100 | 5.280 | 5.080 | 5.260 | 5.260 | 9,946,930 |
| 2022-12-13 | 5.050 | 5.200 | 5.050 | 5.120 | 5.120 | 8,248,879 |
| 2022-12-12 | 5.120 | 5.160 | 5.020 | 5.040 | 5.040 | 7,276,679 |
| 2022-12-09 | 5.280 | 5.350 | 5.020 | 5.140 | 5.140 | 11,344,600 |
| 2022-12-08 | 5.120 | 5.310 | 5.030 | 5.210 | 5.210 | 15,757,566 |
| 2022-12-07 | 5.060 | 5.140 | 5.060 | 5.100 | 5.100 | 6,646,700 |
| 2022-12-06 | 5.070 | 5.120 | 5.000 | 5.070 | 5.070 | 8,895,700 |
| 2022-12-05 | 5.120 | 5.190 | 5.030 | 5.050 | 5.050 | 13,154,772 |
| 2022-12-02 | 4.870 | 5.120 | 4.860 | 5.050 | 5.050 | 19,017,400 |
| 2022-12-01 | 4.860 | 4.900 | 4.830 | 4.850 | 4.850 | 4,582,199 |
| 2022-11-30 | 4.850 | 4.920 | 4.800 | 4.830 | 4.830 | 4,152,382 |
| 2022-11-29 | 4.780 | 4.870 | 4.740 | 4.850 | 4.850 | 5,434,976 |
| 2022-11-28 | 4.760 | 4.830 | 4.680 | 4.740 | 4.740 | 5,057,198 |
| 2022-11-25 | 4.920 | 4.970 | 4.780 | 4.790 | 4.790 | 5,449,522 |
| 2022-11-24 | 4.840 | 5.000 | 4.810 | 4.910 | 4.910 | 7,363,385 |
| 2022-11-23 | 4.950 | 4.980 | 4.730 | 4.880 | 4.880 | 9,976,884 |
| 2022-11-22 | 4.900 | 5.050 | 4.870 | 4.920 | 4.920 | 10,463,425 |
| 2022-11-21 | 4.920 | 4.970 | 4.820 | 4.900 | 4.900 | 8,862,408 |
| 2022-11-18 | 4.970 | 4.990 | 4.890 | 4.900 | 4.900 | 4,864,642 |
| 2022-11-17 | 4.990 | 5.020 | 4.920 | 4.970 | 4.970 | 7,119,160 |
| 2022-11-16 | 4.940 | 5.020 | 4.940 | 4.980 | 4.980 | 4,844,250 |
| 2022-11-15 | 4.930 | 4.990 | 4.910 | 4.950 | 4.950 | 4,976,020 |
| 2022-11-14 | 4.900 | 4.950 | 4.850 | 4.920 | 4.920 | 5,182,321 |
| 2022-11-11 | 4.900 | 4.970 | 4.840 | 4.890 | 4.890 | 8,161,900 |
| 2022-11-10 | 4.800 | 4.910 | 4.730 | 4.840 | 4.840 | 11,006,779 |
| 2022-11-09 | 4.850 | 4.900 | 4.780 | 4.820 | 4.820 | 7,900,616 |
| 2022-11-08 | 4.900 | 4.920 | 4.820 | 4.870 | 4.870 | 5,871,817 |
| 2022-11-07 | 4.720 | 4.900 | 4.720 | 4.900 | 4.900 | 7,163,088 |
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.