Guangdong Wanlima Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	9.050	9.230	9.030	9.110	9.110	17,011,500
2025-10-24	8.980	9.250	8.980	9.010	9.010	19,590,990
2025-10-23	9.270	9.380	8.870	9.050	9.050	25,468,210
2025-10-22	9.570	9.580	9.260	9.280	9.280	22,661,700
2025-10-21	9.590	9.790	9.170	9.680	9.680	32,573,389
2025-10-20	10.080	10.080	9.410	9.430	9.430	29,664,190
2025-10-17	10.450	10.460	9.900	9.910	9.910	34,302,680
2025-10-16	10.500	10.930	10.320	10.620	10.620	41,735,680
2025-10-15	10.670	10.720	10.240	10.460	10.460	29,433,770
2025-10-14	10.500	11.020	10.470	10.600	10.600	40,880,290
2025-10-13	9.930	10.730	9.850	10.520	10.520	35,415,180
2025-10-10	10.170	10.850	10.110	10.450	10.450	47,087,660
2025-10-09	10.180	10.300	10.050	10.210	10.210	26,710,830
2025-09-30	10.440	10.440	10.020	10.070	10.070	26,800,628
2025-09-29	10.220	10.370	10.050	10.240	10.240	28,261,659
2025-09-26	10.800	10.990	10.170	10.190	10.190	44,458,639
2025-09-25	10.860	11.600	10.780	10.900	10.900	47,559,490
2025-09-24	11.300	11.600	10.680	10.930	10.930	65,074,225
2025-09-23	11.260	12.360	11.030	11.500	11.500	90,859,144
2025-09-22	10.750	11.930	10.650	11.580	11.580	86,918,830
2025-09-19	9.720	11.300	9.720	10.950	10.950	95,548,250
2025-09-18	9.770	10.040	9.700	9.810	9.810	33,171,240
2025-09-17	10.030	10.050	9.770	9.800	9.800	28,410,500
2025-09-16	9.660	10.140	9.630	10.070	10.070	40,611,049
2025-09-15	9.850	9.990	9.630	9.660	9.660	28,465,114
2025-09-12	9.910	10.200	9.860	9.940	9.940	32,735,554
2025-09-11	9.820	9.990	9.700	9.930	9.930	25,578,779
2025-09-10	9.660	10.050	9.650	9.910	9.910	29,849,765
2025-09-09	9.750	9.950	9.660	9.740	9.740	27,166,795
2025-09-08	9.900	10.050	9.630	9.750	9.750	44,186,375
2025-09-05	10.670	10.690	10.100	10.120	10.120	50,616,268
2025-09-04	11.330	11.680	10.860	10.900	10.900	40,650,664
2025-09-03	11.510	12.090	11.100	11.510	11.510	67,234,361
2025-09-02	11.270	11.880	10.900	11.600	11.600	47,909,025
2025-09-01	11.710	11.710	11.210	11.380	11.380	35,941,460
2025-08-29	11.120	11.860	11.120	11.820	11.820	51,680,607
2025-08-28	11.550	11.650	10.890	11.260	11.260	44,154,360
2025-08-27	12.150	12.210	11.560	11.560	11.560	60,169,377
2025-08-26	12.380	12.600	11.960	12.310	12.310	56,220,902
2025-08-25	12.600	12.660	12.320	12.380	12.380	48,946,227
2025-08-22	12.500	13.020	12.450	12.720	12.720	43,110,650
2025-08-21	12.910	13.050	12.600	12.630	12.630	48,447,190
2025-08-20	13.440	13.770	12.900	13.130	13.130	85,732,130
2025-08-19	12.670	13.790	12.330	13.520	13.520	121,201,488
2025-08-18	12.200	13.060	12.190	12.800	12.800	94,791,625
2025-08-15	12.330	12.490	12.150	12.220	12.220	64,732,990
2025-08-14	12.920	13.150	12.290	12.330	12.330	79,593,843
2025-08-13	12.930	13.270	12.680	12.980	12.980	81,535,194
2025-08-12	13.490	14.140	12.930	13.020	13.020	104,937,683
2025-08-11	13.630	14.490	13.470	13.790	13.790	105,758,397
2025-08-08	13.930	15.080	13.560	13.810	13.810	137,752,133
2025-08-07	14.210	15.690	13.660	14.500	14.500	165,456,887
2025-08-06	12.530	14.990	12.500	14.000	14.000	170,278,964
2025-08-05	12.850	13.060	12.400	12.520	12.520	125,516,573
2025-08-04	10.950	13.220	10.880	12.600	12.600	144,655,952
2025-08-01	11.970	11.970	10.810	11.210	11.210	88,380,363
2025-07-31	11.590	12.350	11.590	11.940	11.940	86,522,527
2025-07-30	12.220	12.300	11.610	11.830	11.830	78,998,886
2025-07-29	11.370	12.000	11.250	12.000	12.000	89,851,677
2025-07-28	11.300	11.710	11.210	11.470	11.470	50,682,784

← NewerPage 5 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.