Guangdong Wanlima Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	9.010	9.170	8.880	9.130	9.130	14,032,540
2026-01-20	9.200	9.270	9.060	9.090	9.090	17,560,721
2026-01-19	9.230	9.260	9.150	9.200	9.200	15,306,160
2026-01-16	9.200	9.360	9.190	9.270	9.270	17,075,985
2026-01-15	9.260	9.380	9.180	9.200	9.200	22,041,665
2026-01-14	9.260	9.540	9.230	9.370	9.370	28,603,849
2026-01-13	9.650	9.740	9.280	9.300	9.300	37,988,380
2026-01-12	9.600	9.750	9.530	9.720	9.720	36,918,775
2026-01-09	9.490	9.660	9.460	9.620	9.620	26,516,155
2026-01-08	9.430	9.580	9.390	9.490	9.490	21,448,255
2026-01-07	9.710	9.740	9.480	9.500	9.500	37,452,270
2026-01-06	9.720	9.860	9.710	9.760	9.760	33,354,589
2026-01-05	9.860	9.990	9.690	9.820	9.820	36,871,513
2025-12-31	10.330	10.330	9.910	9.920	9.920	54,950,142
2025-12-30	9.890	10.880	9.660	10.490	10.490	79,161,311
2025-12-29	10.130	10.320	9.900	9.920	9.920	58,492,894
2025-12-26	9.540	10.520	9.440	9.980	9.980	69,521,490
2025-12-25	9.360	9.630	9.270	9.600	9.600	33,273,484
2025-12-24	9.270	9.360	9.200	9.320	9.320	17,081,261
2025-12-23	9.530	9.620	9.180	9.200	9.200	31,816,119
2025-12-22	9.650	9.730	9.500	9.540	9.540	23,373,030
2025-12-19	9.190	9.750	9.180	9.660	9.660	37,715,500
2025-12-18	9.300	9.500	9.220	9.230	9.230	23,456,100
2025-12-17	9.620	9.840	9.200	9.410	9.410	41,963,030
2025-12-16	9.850	10.100	9.710	9.900	9.900	38,838,873
2025-12-15	9.550	10.000	9.480	9.840	9.840	30,791,200
2025-12-12	9.770	9.860	9.570	9.580	9.580	29,671,259
2025-12-11	10.190	10.270	9.780	9.780	9.780	39,800,730
2025-12-10	10.000	10.350	9.880	10.250	10.250	52,070,680
2025-12-09	9.990	10.260	9.900	10.030	10.030	38,675,304
2025-12-08	9.500	10.180	9.500	10.040	10.040	45,647,255
2025-12-05	9.300	9.570	9.190	9.520	9.520	24,829,560
2025-12-04	9.730	9.840	9.330	9.350	9.350	32,035,790
2025-12-03	10.030	10.170	9.680	9.730	9.730	38,376,600
2025-12-02	9.900	10.240	9.750	10.120	10.120	43,389,440
2025-12-01	10.100	10.280	9.930	9.950	9.950	34,803,390
2025-11-28	9.800	10.120	9.700	10.110	10.110	36,162,239
2025-11-27	10.100	10.200	9.760	9.770	9.770	44,407,800
2025-11-26	9.950	10.580	9.860	10.230	10.230	63,144,190
2025-11-25	10.030	10.250	9.960	10.030	10.030	39,707,828
2025-11-24	9.640	10.060	9.570	10.010	10.010	52,494,288
2025-11-21	10.070	10.190	9.400	9.450	9.450	54,992,670
2025-11-20	10.340	10.660	9.940	10.350	10.350	61,220,990
2025-11-19	10.700	10.780	10.150	10.330	10.330	65,181,389
2025-11-18	11.730	12.000	10.730	10.870	10.870	83,270,575
2025-11-17	12.120	12.740	11.770	12.160	12.160	88,137,310
2025-11-14	12.330	12.900	12.140	12.210	12.210	108,819,280
2025-11-13	11.540	12.570	11.450	12.410	12.410	105,548,291
2025-11-12	12.430	12.600	11.650	11.750	11.750	103,776,341
2025-11-11	11.310	13.460	11.220	12.420	12.420	150,444,176
2025-11-10	11.190	12.160	11.150	11.570	11.570	100,771,975
2025-11-07	11.680	11.900	11.240	11.410	11.410	101,574,636
2025-11-06	12.140	12.360	11.370	11.400	11.400	129,724,461
2025-11-05	12.330	13.300	12.200	12.690	12.690	187,867,440
2025-11-04	10.050	12.310	10.030	12.310	12.310	126,406,122
2025-11-03	10.150	10.740	10.150	10.260	10.260	57,602,010
2025-10-31	9.830	10.540	9.800	10.200	10.200	62,308,620
2025-10-30	9.310	10.300	9.220	10.050	10.050	54,303,230
2025-10-29	9.200	9.650	9.140	9.410	9.410	33,038,280
2025-10-28	9.050	9.440	9.020	9.280	9.280	29,336,760

← NewerPage 4 of 21 · 1,219 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.