Guangdong Wanlima Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-10	6.400	6.400	6.110	6.150	6.150	10,485,030
2022-02-09	6.300	6.380	6.290	6.360	6.360	5,031,800
2022-02-08	6.240	6.440	6.140	6.330	6.330	6,185,300
2022-02-07	6.400	6.460	6.220	6.230	6.230	6,015,950
2022-01-28	6.080	6.310	6.040	6.280	6.280	7,456,270
2022-01-27	6.310	6.310	6.040	6.060	6.060	6,594,771
2022-01-26	6.210	6.370	6.180	6.280	6.280	6,645,600
2022-01-25	6.680	6.720	6.160	6.180	6.180	16,273,480
2022-01-24	6.820	6.890	6.600	6.690	6.690	6,861,090
2022-01-21	6.880	6.990	6.760	6.820	6.820	7,052,810
2022-01-20	7.210	7.300	6.900	6.930	6.930	14,395,510
2022-01-19	7.260	7.550	7.180	7.270	7.270	13,350,581
2022-01-18	7.670	7.680	7.190	7.200	7.200	14,477,072
2022-01-17	7.380	7.630	7.350	7.600	7.600	9,828,440
2022-01-14	7.480	7.590	7.340	7.350	7.350	7,403,520
2022-01-13	7.620	7.700	7.470	7.540	7.540	6,943,360
2022-01-12	7.650	7.790	7.450	7.580	7.580	11,286,400
2022-01-11	7.200	7.790	7.200	7.570	7.570	15,508,050
2022-01-10	7.160	7.530	7.120	7.380	7.380	9,498,090
2022-01-07	7.610	7.710	7.160	7.190	7.190	15,789,720
2022-01-06	7.600	7.790	7.410	7.630	7.630	11,263,420
2022-01-05	8.040	8.100	7.560	7.620	7.620	18,705,850
2022-01-04	7.950	8.250	7.860	8.040	8.040	19,960,050
2021-12-31	7.890	8.240	7.810	7.960	7.960	19,874,080
2021-12-30	7.500	8.110	7.500	7.850	7.850	21,925,150
2021-12-29	7.640	7.770	7.410	7.590	7.590	15,272,612
2021-12-28	7.950	8.110	7.630	7.720	7.720	22,911,601
2021-12-27	8.390	8.530	7.810	8.120	8.120	29,021,531
2021-12-24	8.500	8.680	7.880	8.320	8.320	50,903,989
2021-12-23	8.080	9.040	8.000	8.720	8.720	69,600,611
2021-12-22	7.800	8.080	7.470	7.810	7.810	30,564,697
2021-12-21	7.540	7.940	7.490	7.750	7.750	25,382,210
2021-12-20	7.990	8.040	7.500	7.600	7.600	28,575,039
2021-12-17	7.120	8.390	7.030	7.870	7.870	45,156,354
2021-12-16	7.120	7.220	7.090	7.140	7.140	7,943,395
2021-12-15	7.650	7.670	7.130	7.180	7.180	16,859,755
2021-12-14	6.970	7.590	6.910	7.440	7.440	18,617,860
2021-12-13	7.150	7.210	6.930	6.980	6.980	10,207,197
2021-12-10	7.200	7.410	7.140	7.150	7.150	11,709,435
2021-12-09	6.950	7.270	6.950	7.210	7.210	13,763,610
2021-12-08	6.940	7.060	6.830	6.950	6.950	7,605,631
2021-12-07	7.030	7.200	6.800	6.900	6.900	10,794,890
2021-12-06	7.290	7.410	7.030	7.050	7.050	14,083,142
2021-12-03	7.180	7.420	7.180	7.280	7.280	13,331,030
2021-12-02	7.520	7.670	7.310	7.310	7.310	17,106,100
2021-12-01	7.720	7.770	7.520	7.590	7.590	20,020,315
2021-11-30	7.550	8.100	7.200	7.860	7.860	37,354,762
2021-11-29	7.470	7.670	7.350	7.550	7.550	21,750,290
2021-11-26	8.000	8.200	7.610	7.700	7.700	34,848,265
2021-11-25	8.390	8.850	7.770	8.000	8.000	53,185,578
2021-11-24	7.450	8.400	7.110	8.400	8.400	79,527,450
2021-11-23	6.820	7.250	6.640	7.000	7.000	31,724,207
2021-11-22	6.540	6.960	6.410	6.930	6.930	17,771,080
2021-11-19	6.480	6.570	6.430	6.540	6.540	5,553,554
2021-11-18	6.430	6.630	6.340	6.520	6.520	9,359,170
2021-11-17	6.450	6.480	6.320	6.380	6.380	4,788,464
2021-11-16	6.320	6.450	6.320	6.400	6.400	4,786,611
2021-11-15	6.290	6.380	6.280	6.340	6.340	4,519,180
2021-11-12	6.160	6.370	6.110	6.310	6.310	5,615,972
2021-11-11	6.130	6.280	6.080	6.190	6.190	5,826,100

← NewerPage 20 of 21 · 1,220 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.