Guangdong Wanlima Industry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 5.530 | 5.790 | 5.510 | 5.760 | 5.760 | 12,185,490 |
| 2026-07-22 | 5.690 | 5.780 | 5.570 | 5.570 | 5.570 | 13,268,200 |
| 2026-07-21 | 5.820 | 5.870 | 5.290 | 5.830 | 5.830 | 28,314,859 |
| 2026-07-20 | 6.350 | 6.520 | 5.800 | 5.870 | 5.870 | 35,967,543 |
| 2026-07-17 | 7.250 | 7.440 | 6.350 | 6.460 | 6.460 | 57,073,496 |
| 2026-07-16 | 6.030 | 7.370 | 6.030 | 7.300 | 7.300 | 66,427,992 |
| 2026-07-15 | 6.040 | 6.260 | 6.010 | 6.140 | 6.140 | 8,806,000 |
| 2026-07-14 | 5.920 | 6.080 | 5.810 | 6.050 | 6.050 | 8,984,400 |
| 2026-07-13 | 6.470 | 6.520 | 5.910 | 5.920 | 5.920 | 13,401,500 |
| 2026-07-10 | 6.350 | 6.630 | 6.290 | 6.440 | 6.440 | 13,479,800 |
| 2026-07-09 | 6.120 | 6.370 | 6.000 | 6.350 | 6.350 | 13,560,500 |
| 2026-07-08 | 6.380 | 6.400 | 6.130 | 6.140 | 6.140 | 7,528,643 |
| 2026-07-07 | 6.510 | 6.660 | 6.340 | 6.350 | 6.350 | 9,147,600 |
| 2026-07-06 | 6.960 | 7.200 | 6.450 | 6.540 | 6.540 | 18,954,740 |
| 2026-07-03 | 6.650 | 7.020 | 6.580 | 6.920 | 6.920 | 19,789,801 |
| 2026-07-02 | 6.660 | 6.910 | 6.640 | 6.670 | 6.670 | 13,591,410 |
| 2026-07-01 | 6.730 | 6.830 | 6.630 | 6.710 | 6.710 | 12,086,787 |
| 2026-06-30 | 6.690 | 6.810 | 6.570 | 6.730 | 6.730 | 10,322,500 |
| 2026-06-29 | 6.920 | 7.020 | 6.570 | 6.690 | 6.690 | 12,704,240 |
| 2026-06-26 | 7.070 | 7.110 | 6.860 | 6.920 | 6.920 | 14,060,560 |
| 2026-06-25 | 7.200 | 7.650 | 7.050 | 7.120 | 7.120 | 32,771,000 |
| 2026-06-24 | 7.320 | 7.440 | 7.080 | 7.270 | 7.270 | 13,993,862 |
| 2026-06-23 | 7.200 | 7.480 | 7.110 | 7.370 | 7.370 | 19,648,180 |
| 2026-06-22 | 7.330 | 7.330 | 6.950 | 7.220 | 7.220 | 24,832,812 |
| 2026-06-18 | 7.160 | 7.490 | 7.060 | 7.400 | 7.400 | 19,387,699 |
| 2026-06-17 | 7.210 | 7.350 | 7.150 | 7.210 | 7.210 | 9,906,700 |
| 2026-06-16 | 7.290 | 7.570 | 7.150 | 7.260 | 7.260 | 11,122,910 |
| 2026-06-15 | 7.150 | 7.420 | 7.090 | 7.330 | 7.330 | 15,679,900 |
| 2026-06-12 | 7.120 | 7.380 | 7.030 | 7.080 | 7.080 | 12,427,100 |
| 2026-06-11 | 7.070 | 7.130 | 6.900 | 7.040 | 7.040 | 8,812,700 |
| 2026-06-10 | 7.220 | 7.300 | 7.040 | 7.130 | 7.130 | 9,089,160 |
| 2026-06-09 | 7.470 | 7.520 | 7.200 | 7.290 | 7.290 | 10,635,730 |
| 2026-06-08 | 7.270 | 7.660 | 7.180 | 7.430 | 7.430 | 15,353,160 |
| 2026-06-05 | 7.450 | 7.660 | 7.220 | 7.470 | 7.470 | 13,076,220 |
| 2026-06-04 | 7.420 | 7.560 | 7.240 | 7.450 | 7.450 | 11,189,000 |
| 2026-06-03 | 7.580 | 7.640 | 7.360 | 7.430 | 7.430 | 10,925,900 |
| 2026-06-02 | 7.890 | 8.000 | 7.500 | 7.590 | 7.590 | 12,313,060 |
| 2026-06-01 | 7.790 | 8.040 | 7.650 | 7.890 | 7.890 | 11,693,160 |
| 2026-05-29 | 8.060 | 8.100 | 7.730 | 7.790 | 7.790 | 13,380,760 |
| 2026-05-28 | 7.920 | 8.230 | 7.850 | 8.050 | 8.050 | 12,395,420 |
| 2026-05-27 | 8.160 | 8.180 | 7.850 | 7.960 | 7.960 | 14,595,400 |
| 2026-05-26 | 8.200 | 8.210 | 7.990 | 8.150 | 8.150 | 17,298,881 |
| 2026-05-25 | 8.080 | 8.660 | 8.060 | 8.210 | 8.210 | 28,294,600 |
| 2026-05-22 | 8.000 | 8.200 | 7.910 | 8.060 | 8.060 | 13,996,100 |
| 2026-05-21 | 8.160 | 8.350 | 7.890 | 7.910 | 7.910 | 15,077,530 |
| 2026-05-20 | 8.360 | 8.360 | 7.940 | 8.160 | 8.160 | 21,663,250 |
| 2026-05-19 | 8.380 | 8.430 | 8.200 | 8.330 | 8.330 | 14,755,990 |
| 2026-05-18 | 8.330 | 8.540 | 8.210 | 8.370 | 8.370 | 18,808,400 |
| 2026-05-15 | 8.180 | 8.390 | 8.110 | 8.330 | 8.330 | 19,757,480 |
| 2026-05-14 | 8.370 | 8.410 | 8.200 | 8.200 | 8.200 | 15,572,820 |
| 2026-05-13 | 8.500 | 8.530 | 8.300 | 8.360 | 8.360 | 18,766,930 |
| 2026-05-12 | 8.500 | 8.750 | 8.380 | 8.460 | 8.460 | 24,012,570 |
| 2026-05-11 | 8.430 | 8.590 | 8.250 | 8.500 | 8.500 | 28,713,199 |
| 2026-05-08 | 8.050 | 8.450 | 7.950 | 8.390 | 8.390 | 30,469,150 |
| 2026-05-07 | 8.170 | 8.250 | 8.010 | 8.050 | 8.050 | 24,895,400 |
| 2026-05-06 | 8.010 | 8.260 | 7.900 | 8.200 | 8.200 | 36,532,359 |
| 2026-04-30 | 7.740 | 7.980 | 7.660 | 7.920 | 7.920 | 28,381,619 |
| 2026-04-29 | 7.670 | 7.790 | 7.600 | 7.680 | 7.680 | 19,944,801 |
| 2026-04-28 | 7.790 | 8.040 | 7.680 | 7.720 | 7.720 | 39,593,031 |
| 2026-04-27 | 7.120 | 7.960 | 7.100 | 7.840 | 7.840 | 62,351,199 |
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.