Guangdong Wanlima Industry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-07 | 4.720 | 4.900 | 4.720 | 4.900 | 4.900 | 7,163,088 |
| 2022-11-04 | 4.720 | 4.780 | 4.680 | 4.770 | 4.770 | 4,859,236 |
| 2022-11-03 | 4.660 | 4.730 | 4.640 | 4.710 | 4.710 | 5,867,826 |
| 2022-11-02 | 4.740 | 4.800 | 4.670 | 4.700 | 4.700 | 8,488,535 |
| 2022-11-01 | 4.600 | 4.740 | 4.560 | 4.730 | 4.730 | 6,415,999 |
| 2022-10-31 | 4.460 | 4.610 | 4.460 | 4.550 | 4.550 | 5,654,291 |
| 2022-10-28 | 4.800 | 4.860 | 4.460 | 4.490 | 4.490 | 11,407,398 |
| 2022-10-27 | 4.660 | 4.890 | 4.660 | 4.810 | 4.810 | 9,836,704 |
| 2022-10-26 | 4.700 | 4.790 | 4.610 | 4.760 | 4.760 | 15,946,171 |
| 2022-10-25 | 4.740 | 4.800 | 4.640 | 4.750 | 4.750 | 2,980,800 |
| 2022-10-24 | 4.900 | 4.940 | 4.730 | 4.790 | 4.790 | 3,877,900 |
| 2022-10-21 | 4.960 | 4.980 | 4.870 | 4.890 | 4.890 | 3,009,200 |
| 2022-10-20 | 4.900 | 5.070 | 4.870 | 4.960 | 4.960 | 5,238,500 |
| 2022-10-19 | 4.960 | 5.000 | 4.900 | 4.900 | 4.900 | 2,814,749 |
| 2022-10-18 | 5.100 | 5.100 | 4.960 | 4.980 | 4.980 | 4,754,053 |
| 2022-10-17 | 4.930 | 5.090 | 4.870 | 5.050 | 5.050 | 6,501,850 |
| 2022-10-14 | 4.740 | 5.100 | 4.740 | 4.950 | 4.950 | 9,210,115 |
| 2022-10-13 | 4.640 | 4.770 | 4.640 | 4.740 | 4.740 | 3,259,440 |
| 2022-10-12 | 4.600 | 4.680 | 4.510 | 4.670 | 4.670 | 2,771,170 |
| 2022-10-11 | 4.590 | 4.600 | 4.450 | 4.590 | 4.590 | 2,389,629 |
| 2022-10-10 | 4.640 | 4.700 | 4.540 | 4.550 | 4.550 | 2,629,070 |
| 2022-09-30 | 4.610 | 4.720 | 4.610 | 4.640 | 4.640 | 2,675,198 |
| 2022-09-29 | 4.830 | 4.860 | 4.640 | 4.680 | 4.680 | 4,191,958 |
| 2022-09-28 | 4.890 | 4.900 | 4.750 | 4.750 | 4.750 | 3,426,400 |
| 2022-09-27 | 4.760 | 4.870 | 4.740 | 4.860 | 4.860 | 4,854,000 |
| 2022-09-26 | 4.850 | 4.850 | 4.690 | 4.700 | 4.700 | 4,367,420 |
| 2022-09-23 | 5.020 | 5.020 | 4.850 | 4.880 | 4.880 | 3,451,269 |
| 2022-09-22 | 5.090 | 5.110 | 4.980 | 4.990 | 4.990 | 3,292,000 |
| 2022-09-21 | 5.060 | 5.090 | 4.940 | 5.080 | 5.080 | 2,553,050 |
| 2022-09-20 | 4.980 | 5.060 | 4.950 | 5.040 | 5.040 | 2,817,010 |
| 2022-09-19 | 5.050 | 5.070 | 4.890 | 4.920 | 4.920 | 2,850,430 |
| 2022-09-16 | 5.230 | 5.270 | 5.030 | 5.040 | 5.040 | 3,189,651 |
| 2022-09-15 | 5.330 | 5.350 | 5.160 | 5.230 | 5.230 | 3,141,881 |
| 2022-09-14 | 5.300 | 5.350 | 5.280 | 5.320 | 5.320 | 1,628,732 |
| 2022-09-13 | 5.310 | 5.400 | 5.310 | 5.350 | 5.350 | 2,720,910 |
| 2022-09-09 | 5.330 | 5.360 | 5.290 | 5.290 | 5.290 | 2,075,370 |
| 2022-09-08 | 5.360 | 5.400 | 5.310 | 5.310 | 5.310 | 2,267,300 |
| 2022-09-07 | 5.360 | 5.400 | 5.320 | 5.360 | 5.360 | 2,565,600 |
| 2022-09-06 | 5.420 | 5.430 | 5.350 | 5.380 | 5.380 | 2,248,500 |
| 2022-09-05 | 5.420 | 5.430 | 5.340 | 5.420 | 5.420 | 2,212,215 |
| 2022-09-02 | 5.240 | 5.390 | 5.240 | 5.390 | 5.390 | 3,962,700 |
| 2022-09-01 | 5.290 | 5.370 | 5.240 | 5.250 | 5.250 | 2,562,300 |
| 2022-08-31 | 5.490 | 5.490 | 5.260 | 5.300 | 5.300 | 3,066,090 |
| 2022-08-30 | 5.390 | 5.530 | 5.380 | 5.450 | 5.450 | 2,836,700 |
| 2022-08-29 | 5.270 | 5.430 | 5.210 | 5.420 | 5.420 | 3,514,820 |
| 2022-08-26 | 5.410 | 5.450 | 5.330 | 5.330 | 5.330 | 3,061,800 |
| 2022-08-25 | 5.470 | 5.510 | 5.340 | 5.400 | 5.400 | 3,065,730 |
| 2022-08-24 | 5.580 | 5.610 | 5.440 | 5.440 | 5.440 | 4,151,230 |
| 2022-08-23 | 5.620 | 5.630 | 5.570 | 5.600 | 5.600 | 2,326,173 |
| 2022-08-22 | 5.630 | 5.630 | 5.520 | 5.600 | 5.600 | 3,064,838 |
| 2022-08-19 | 5.660 | 5.750 | 5.580 | 5.590 | 5.590 | 5,271,210 |
| 2022-08-18 | 5.710 | 5.710 | 5.600 | 5.690 | 5.690 | 4,143,650 |
| 2022-08-17 | 5.750 | 5.820 | 5.680 | 5.710 | 5.710 | 4,239,995 |
| 2022-08-16 | 5.740 | 5.750 | 5.680 | 5.750 | 5.750 | 2,871,050 |
| 2022-08-15 | 5.720 | 5.730 | 5.600 | 5.700 | 5.700 | 4,048,820 |
| 2022-08-12 | 5.760 | 5.760 | 5.700 | 5.700 | 5.700 | 3,300,300 |
| 2022-08-11 | 5.730 | 5.770 | 5.720 | 5.750 | 5.750 | 3,758,050 |
| 2022-08-10 | 5.770 | 5.800 | 5.690 | 5.730 | 5.730 | 3,637,300 |
| 2022-08-09 | 5.780 | 5.860 | 5.720 | 5.790 | 5.790 | 2,923,310 |
| 2022-08-08 | 5.710 | 5.850 | 5.650 | 5.820 | 5.820 | 4,923,551 |
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.