Guangdong Wanlima Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-12	5.700	5.890	5.690	5.830	5.830	3,964,490
2022-05-11	5.910	6.020	5.740	5.760	5.760	7,429,490
2022-05-10	6.000	6.000	5.830	5.930	5.930	4,801,700
2022-05-09	5.850	6.020	5.790	5.940	5.940	6,797,841
2022-05-06	5.520	6.090	5.510	5.860	5.860	14,341,524
2022-05-05	5.510	5.750	5.460	5.650	5.650	6,663,451
2022-04-29	5.250	5.580	5.230	5.470	5.470	7,864,730
2022-04-28	5.400	5.460	5.100	5.190	5.190	6,719,294
2022-04-27	5.270	5.480	5.010	5.400	5.400	10,994,816
2022-04-26	5.800	5.870	5.400	5.400	5.400	12,604,173
2022-04-25	6.360	6.380	5.740	5.830	5.830	18,148,273
2022-04-22	6.260	6.580	6.050	6.520	6.520	20,125,363
2022-04-21	6.270	6.380	5.980	6.050	6.050	6,024,000
2022-04-20	6.090	6.350	6.090	6.270	6.270	6,744,121
2022-04-19	5.930	6.270	5.900	6.180	6.180	5,430,492
2022-04-18	6.000	6.030	5.840	5.980	5.980	2,655,300
2022-04-15	6.030	6.070	5.900	6.000	6.000	4,340,189
2022-04-14	6.010	6.140	5.930	6.050	6.050	4,146,460
2022-04-13	6.240	6.240	6.020	6.030	6.030	4,598,200
2022-04-12	6.100	6.260	6.040	6.250	6.250	4,004,550
2022-04-11	6.200	6.260	6.020	6.090	6.090	4,368,249
2022-04-08	6.420	6.500	6.170	6.200	6.200	6,910,830
2022-04-07	6.770	6.790	6.440	6.450	6.450	7,539,910
2022-04-06	6.450	6.950	6.450	6.750	6.750	12,795,555
2022-04-01	6.510	6.520	6.380	6.420	6.420	4,609,700
2022-03-31	6.630	6.670	6.520	6.560	6.560	4,764,291
2022-03-30	6.520	6.680	6.480	6.660	6.660	5,437,240
2022-03-29	6.600	6.650	6.450	6.510	6.510	6,008,030
2022-03-28	6.640	6.690	6.540	6.640	6.640	7,251,320
2022-03-25	6.810	6.900	6.660	6.710	6.710	11,128,400
2022-03-24	6.960	6.960	6.720	6.780	6.780	9,319,400
2022-03-23	6.720	7.030	6.700	6.900	6.900	16,286,323
2022-03-22	6.660	7.080	6.660	6.800	6.800	20,297,107
2022-03-21	6.410	6.880	6.360	6.700	6.700	23,835,844
2022-03-18	6.100	6.270	6.100	6.250	6.250	4,585,005
2022-03-17	6.100	6.300	6.100	6.200	6.200	6,988,339
2022-03-16	5.950	6.110	5.830	6.090	6.090	7,533,811
2022-03-15	6.110	6.190	5.820	5.840	5.840	8,437,890
2022-03-14	6.280	6.410	6.110	6.140	6.140	8,088,990
2022-03-11	6.200	6.290	6.070	6.280	6.280	5,634,403
2022-03-10	6.200	6.370	6.170	6.250	6.250	7,767,048
2022-03-09	6.290	6.320	5.700	6.110	6.110	8,042,439
2022-03-08	6.450	6.480	6.180	6.250	6.250	9,357,050
2022-03-07	6.340	6.560	6.340	6.480	6.480	10,792,384
2022-03-04	6.460	6.510	6.340	6.400	6.400	6,714,333
2022-03-03	6.480	6.530	6.340	6.400	6.400	6,434,490
2022-03-02	6.290	6.500	6.240	6.450	6.450	8,977,912
2022-03-01	6.240	6.410	6.220	6.290	6.290	5,964,431
2022-02-28	6.280	6.310	6.070	6.240	6.240	6,357,736
2022-02-25	6.320	6.430	6.240	6.280	6.280	7,692,920
2022-02-24	6.290	6.520	6.130	6.260	6.260	12,534,135
2022-02-23	6.220	6.370	6.170	6.330	6.330	6,452,020
2022-02-22	6.270	6.390	6.210	6.230	6.230	8,208,260
2022-02-21	6.150	6.340	6.140	6.300	6.300	7,689,189
2022-02-18	6.080	6.170	6.030	6.130	6.130	6,357,381
2022-02-17	6.070	6.250	6.060	6.130	6.130	9,662,800
2022-02-16	5.990	6.150	5.970	6.130	6.130	7,841,301
2022-02-15	6.050	6.150	5.930	5.960	5.960	9,614,060
2022-02-14	5.980	6.140	5.920	6.030	6.030	8,658,900
2022-02-11	6.170	6.200	5.890	5.950	5.950	11,681,525

← NewerPage 19 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.