Guangdong Wanlima Industry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 11.650 | 11.650 | 11.020 | 11.170 | 11.170 | 61,339,366 |
| 2025-07-24 | 11.510 | 11.940 | 11.350 | 11.560 | 11.560 | 66,948,696 |
| 2025-07-23 | 12.630 | 12.790 | 11.620 | 11.620 | 11.620 | 102,915,762 |
| 2025-07-22 | 12.100 | 13.310 | 11.900 | 13.000 | 13.000 | 134,871,424 |
| 2025-07-21 | 12.060 | 12.770 | 12.060 | 12.370 | 12.370 | 97,263,510 |
| 2025-07-18 | 12.320 | 12.850 | 12.150 | 12.170 | 12.170 | 89,733,315 |
| 2025-07-17 | 12.160 | 12.710 | 11.820 | 12.480 | 12.480 | 117,875,746 |
| 2025-07-16 | 11.430 | 12.380 | 11.190 | 11.950 | 11.950 | 121,247,108 |
| 2025-07-15 | 11.370 | 11.670 | 11.150 | 11.460 | 11.460 | 66,974,414 |
| 2025-07-14 | 11.320 | 11.960 | 11.140 | 11.580 | 11.580 | 87,523,364 |
| 2025-07-11 | 11.420 | 11.990 | 11.200 | 11.290 | 11.290 | 108,538,528 |
| 2025-07-10 | 12.640 | 12.970 | 11.620 | 11.900 | 11.900 | 140,481,808 |
| 2025-07-09 | 12.520 | 13.600 | 12.380 | 12.850 | 12.850 | 160,247,309 |
| 2025-07-08 | 11.720 | 12.700 | 11.290 | 12.700 | 12.700 | 165,404,495 |
| 2025-07-07 | 11.480 | 12.880 | 11.470 | 11.730 | 11.730 | 159,080,724 |
| 2025-07-04 | 11.320 | 11.800 | 11.010 | 11.590 | 11.590 | 138,165,538 |
| 2025-07-03 | 10.650 | 11.640 | 10.510 | 11.570 | 11.570 | 166,678,164 |
| 2025-07-02 | 10.370 | 11.200 | 9.900 | 10.660 | 10.660 | 152,790,462 |
| 2025-07-01 | 11.160 | 11.320 | 10.110 | 10.400 | 10.400 | 165,020,171 |
| 2025-06-30 | 11.060 | 11.870 | 10.430 | 11.250 | 11.250 | 208,000,613 |
| 2025-06-27 | 9.380 | 11.920 | 9.380 | 11.230 | 11.230 | 225,865,071 |
| 2025-06-26 | 9.160 | 10.000 | 9.160 | 10.000 | 10.000 | 117,389,561 |
| 2025-06-25 | 7.050 | 8.330 | 6.970 | 8.330 | 8.330 | 133,568,249 |
| 2025-06-24 | 7.200 | 7.770 | 6.860 | 6.940 | 6.940 | 142,254,463 |
| 2025-06-23 | 5.860 | 7.020 | 5.780 | 7.020 | 7.020 | 44,812,710 |
| 2025-06-20 | 5.840 | 5.930 | 5.770 | 5.850 | 5.850 | 15,319,600 |
| 2025-06-19 | 6.270 | 6.330 | 5.830 | 5.880 | 5.880 | 32,206,690 |
| 2025-06-18 | 6.370 | 6.440 | 6.220 | 6.280 | 6.280 | 16,886,230 |
| 2025-06-17 | 6.380 | 6.450 | 6.200 | 6.350 | 6.350 | 22,414,930 |
| 2025-06-16 | 6.210 | 6.400 | 6.160 | 6.370 | 6.370 | 21,302,790 |
| 2025-06-13 | 6.290 | 6.480 | 6.130 | 6.260 | 6.260 | 34,981,249 |
| 2025-06-12 | 6.330 | 6.380 | 6.240 | 6.360 | 6.360 | 16,901,570 |
| 2025-06-11 | 6.520 | 6.550 | 6.320 | 6.390 | 6.390 | 19,196,236 |
| 2025-06-10 | 6.550 | 6.670 | 6.370 | 6.500 | 6.500 | 30,219,826 |
| 2025-06-09 | 6.440 | 6.600 | 6.400 | 6.560 | 6.560 | 28,173,340 |
| 2025-06-06 | 6.480 | 6.550 | 6.280 | 6.390 | 6.390 | 27,867,520 |
| 2025-06-05 | 6.540 | 6.770 | 6.350 | 6.400 | 6.400 | 40,605,248 |
| 2025-06-04 | 6.500 | 6.910 | 6.410 | 6.500 | 6.500 | 58,668,588 |
| 2025-06-03 | 6.020 | 6.660 | 5.980 | 6.410 | 6.410 | 58,510,348 |
| 2025-05-30 | 6.030 | 6.140 | 5.860 | 5.910 | 5.910 | 35,803,560 |
| 2025-05-29 | 5.900 | 6.230 | 5.780 | 6.060 | 6.060 | 52,151,854 |
| 2025-05-28 | 5.940 | 6.270 | 5.770 | 5.810 | 5.810 | 38,557,792 |
| 2025-05-27 | 5.790 | 6.070 | 5.670 | 5.900 | 5.900 | 42,837,792 |
| 2025-05-26 | 5.760 | 5.870 | 5.610 | 5.730 | 5.730 | 23,180,550 |
| 2025-05-23 | 5.890 | 5.900 | 5.730 | 5.730 | 5.730 | 29,316,250 |
| 2025-05-22 | 6.020 | 6.070 | 5.830 | 5.880 | 5.880 | 32,734,474 |
| 2025-05-21 | 6.420 | 6.450 | 6.000 | 6.020 | 6.020 | 43,935,879 |
| 2025-05-20 | 6.230 | 6.500 | 6.100 | 6.350 | 6.350 | 59,004,999 |
| 2025-05-19 | 5.650 | 6.470 | 5.510 | 6.140 | 6.140 | 65,360,205 |
| 2025-05-16 | 5.440 | 5.700 | 5.430 | 5.650 | 5.650 | 31,117,550 |
| 2025-05-15 | 5.600 | 5.640 | 5.430 | 5.450 | 5.450 | 17,859,269 |
| 2025-05-14 | 5.430 | 5.510 | 5.310 | 5.500 | 5.500 | 21,500,360 |
| 2025-05-13 | 5.480 | 5.570 | 5.400 | 5.430 | 5.430 | 22,635,200 |
| 2025-05-12 | 5.450 | 5.600 | 5.400 | 5.430 | 5.430 | 30,240,993 |
| 2025-05-09 | 5.480 | 5.600 | 5.290 | 5.360 | 5.360 | 31,789,350 |
| 2025-05-08 | 5.470 | 5.570 | 5.340 | 5.360 | 5.360 | 34,102,440 |
| 2025-05-07 | 5.520 | 5.670 | 5.350 | 5.550 | 5.550 | 51,371,925 |
| 2025-05-06 | 5.140 | 5.500 | 5.110 | 5.410 | 5.410 | 41,931,540 |
| 2025-04-30 | 4.980 | 5.260 | 4.960 | 5.100 | 5.100 | 32,422,430 |
| 2025-04-29 | 4.890 | 5.080 | 4.780 | 4.940 | 4.940 | 27,611,000 |
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.