Guangdong Wanlima Industry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-05 | 5.820 | 5.840 | 5.670 | 5.720 | 5.720 | 4,279,050 |
| 2022-08-04 | 5.720 | 5.860 | 5.700 | 5.800 | 5.800 | 7,300,802 |
| 2022-08-03 | 5.520 | 6.000 | 5.520 | 5.730 | 5.730 | 12,339,772 |
| 2022-08-02 | 5.800 | 5.810 | 5.510 | 5.560 | 5.560 | 6,878,633 |
| 2022-08-01 | 5.700 | 5.880 | 5.690 | 5.810 | 5.810 | 7,097,224 |
| 2022-07-29 | 5.690 | 5.710 | 5.630 | 5.690 | 5.690 | 3,437,354 |
| 2022-07-28 | 5.690 | 5.710 | 5.620 | 5.690 | 5.690 | 3,317,200 |
| 2022-07-27 | 5.620 | 5.720 | 5.590 | 5.650 | 5.650 | 3,741,221 |
| 2022-07-26 | 5.560 | 5.630 | 5.480 | 5.620 | 5.620 | 3,590,900 |
| 2022-07-25 | 5.630 | 5.670 | 5.550 | 5.560 | 5.560 | 2,518,731 |
| 2022-07-22 | 5.650 | 5.720 | 5.590 | 5.620 | 5.620 | 3,401,031 |
| 2022-07-21 | 5.660 | 5.790 | 5.610 | 5.650 | 5.650 | 4,608,620 |
| 2022-07-20 | 5.650 | 5.690 | 5.600 | 5.680 | 5.680 | 4,246,411 |
| 2022-07-19 | 5.570 | 5.640 | 5.510 | 5.630 | 5.630 | 4,140,880 |
| 2022-07-18 | 5.490 | 5.570 | 5.420 | 5.550 | 5.550 | 4,028,560 |
| 2022-07-15 | 5.610 | 5.650 | 5.430 | 5.450 | 5.450 | 5,909,050 |
| 2022-07-14 | 5.610 | 5.680 | 5.580 | 5.620 | 5.620 | 3,764,591 |
| 2022-07-13 | 5.600 | 5.660 | 5.520 | 5.610 | 5.610 | 3,922,903 |
| 2022-07-12 | 5.830 | 5.850 | 5.580 | 5.580 | 5.580 | 7,429,200 |
| 2022-07-11 | 5.670 | 5.910 | 5.640 | 5.770 | 5.770 | 11,302,764 |
| 2022-07-08 | 5.620 | 6.100 | 5.610 | 5.880 | 5.880 | 17,819,230 |
| 2022-07-07 | 5.680 | 5.730 | 5.610 | 5.610 | 5.610 | 4,402,350 |
| 2022-07-06 | 5.690 | 5.740 | 5.560 | 5.730 | 5.730 | 4,807,888 |
| 2022-07-05 | 5.730 | 5.910 | 5.630 | 5.670 | 5.670 | 7,746,670 |
| 2022-07-04 | 5.760 | 5.760 | 5.700 | 5.730 | 5.730 | 3,523,250 |
| 2022-07-01 | 5.730 | 5.780 | 5.670 | 5.730 | 5.730 | 3,075,018 |
| 2022-06-30 | 5.800 | 5.850 | 5.730 | 5.770 | 5.770 | 4,530,820 |
| 2022-06-29 | 5.890 | 5.970 | 5.770 | 5.790 | 5.790 | 5,674,700 |
| 2022-06-28 | 5.800 | 5.900 | 5.740 | 5.890 | 5.890 | 5,041,620 |
| 2022-06-27 | 5.860 | 5.860 | 5.760 | 5.800 | 5.800 | 3,524,940 |
| 2022-06-24 | 5.700 | 5.820 | 5.690 | 5.810 | 5.810 | 4,744,230 |
| 2022-06-23 | 5.640 | 5.690 | 5.560 | 5.690 | 5.690 | 3,956,060 |
| 2022-06-22 | 5.820 | 5.850 | 5.630 | 5.640 | 5.640 | 5,432,445 |
| 2022-06-21 | 5.910 | 5.950 | 5.750 | 5.800 | 5.800 | 5,954,260 |
| 2022-06-20 | 5.860 | 5.950 | 5.820 | 5.880 | 5.880 | 4,839,010 |
| 2022-06-17 | 5.910 | 5.950 | 5.830 | 5.860 | 5.860 | 5,788,100 |
| 2022-06-16 | 5.920 | 5.980 | 5.880 | 5.930 | 5.930 | 5,338,535 |
| 2022-06-15 | 5.970 | 6.090 | 5.930 | 5.930 | 5.930 | 5,296,630 |
| 2022-06-14 | 6.000 | 6.040 | 5.880 | 5.970 | 5.970 | 5,210,750 |
| 2022-06-13 | 5.950 | 6.080 | 5.940 | 6.020 | 6.020 | 4,440,590 |
| 2022-06-10 | 5.850 | 6.050 | 5.790 | 6.000 | 6.000 | 5,775,970 |
| 2022-06-09 | 6.020 | 6.030 | 5.840 | 5.850 | 5.850 | 5,095,050 |
| 2022-06-08 | 6.020 | 6.050 | 5.770 | 6.040 | 6.040 | 7,468,574 |
| 2022-06-07 | 6.080 | 6.100 | 5.940 | 5.990 | 5.990 | 3,976,800 |
| 2022-06-06 | 5.930 | 6.110 | 5.920 | 6.050 | 6.050 | 5,938,785 |
| 2022-06-02 | 5.920 | 5.990 | 5.880 | 5.970 | 5.970 | 3,833,883 |
| 2022-06-01 | 6.030 | 6.080 | 5.900 | 5.940 | 5.940 | 4,963,130 |
| 2022-05-31 | 6.000 | 6.050 | 5.880 | 6.030 | 6.030 | 4,467,480 |
| 2022-05-30 | 6.010 | 6.010 | 5.890 | 5.960 | 5.960 | 5,214,600 |
| 2022-05-27 | 6.030 | 6.100 | 5.910 | 6.010 | 6.010 | 5,047,400 |
| 2022-05-26 | 5.980 | 6.030 | 5.820 | 6.000 | 6.000 | 5,690,599 |
| 2022-05-25 | 5.880 | 6.030 | 5.850 | 5.950 | 5.950 | 3,969,200 |
| 2022-05-24 | 6.150 | 6.200 | 5.850 | 5.860 | 5.860 | 8,517,202 |
| 2022-05-23 | 6.170 | 6.260 | 6.100 | 6.200 | 6.200 | 7,047,490 |
| 2022-05-20 | 6.020 | 6.300 | 6.000 | 6.220 | 6.220 | 9,888,290 |
| 2022-05-19 | 6.020 | 6.090 | 5.900 | 6.060 | 6.060 | 8,430,390 |
| 2022-05-18 | 5.760 | 6.280 | 5.700 | 6.120 | 6.120 | 14,426,090 |
| 2022-05-17 | 5.890 | 5.890 | 5.680 | 5.760 | 5.760 | 4,483,580 |
| 2022-05-16 | 5.870 | 5.920 | 5.800 | 5.890 | 5.890 | 4,569,930 |
| 2022-05-13 | 5.860 | 5.980 | 5.760 | 5.830 | 5.830 | 4,602,000 |
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.