Guangdong Wanlima Industry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 5.050 | 5.160 | 4.860 | 4.870 | 4.870 | 39,549,730 |
| 2025-04-25 | 4.490 | 5.200 | 4.460 | 4.970 | 4.970 | 66,810,605 |
| 2025-04-24 | 4.590 | 4.630 | 4.420 | 4.490 | 4.490 | 44,099,200 |
| 2025-04-23 | 4.270 | 4.350 | 4.210 | 4.260 | 4.260 | 22,206,950 |
| 2025-04-22 | 4.190 | 4.500 | 4.190 | 4.220 | 4.220 | 25,920,110 |
| 2025-04-21 | 4.250 | 4.270 | 4.160 | 4.220 | 4.220 | 16,943,400 |
| 2025-04-18 | 4.320 | 4.420 | 4.170 | 4.220 | 4.220 | 23,624,400 |
| 2025-04-17 | 4.140 | 4.590 | 4.070 | 4.320 | 4.320 | 40,284,920 |
| 2025-04-16 | 4.250 | 4.310 | 4.050 | 4.150 | 4.150 | 17,633,650 |
| 2025-04-15 | 4.190 | 4.280 | 4.160 | 4.260 | 4.260 | 14,911,110 |
| 2025-04-14 | 4.200 | 4.290 | 4.170 | 4.190 | 4.190 | 16,922,130 |
| 2025-04-11 | 4.150 | 4.220 | 4.110 | 4.140 | 4.140 | 17,708,050 |
| 2025-04-10 | 4.110 | 4.350 | 4.110 | 4.170 | 4.170 | 31,834,630 |
| 2025-04-09 | 3.690 | 4.080 | 3.420 | 4.030 | 4.030 | 37,525,230 |
| 2025-04-08 | 3.800 | 3.960 | 3.710 | 3.790 | 3.790 | 27,618,470 |
| 2025-04-07 | 4.310 | 4.320 | 3.680 | 3.730 | 3.730 | 37,850,404 |
| 2025-04-03 | 4.660 | 4.790 | 4.570 | 4.600 | 4.600 | 16,629,250 |
| 2025-04-02 | 4.780 | 4.820 | 4.680 | 4.710 | 4.710 | 13,777,200 |
| 2025-04-01 | 4.850 | 4.920 | 4.760 | 4.760 | 4.760 | 20,523,960 |
| 2025-03-31 | 4.800 | 5.080 | 4.680 | 4.870 | 4.870 | 29,179,619 |
| 2025-03-28 | 5.020 | 5.080 | 4.820 | 4.820 | 4.820 | 27,331,130 |
| 2025-03-27 | 4.660 | 5.150 | 4.530 | 4.980 | 4.980 | 49,498,844 |
| 2025-03-26 | 4.560 | 4.750 | 4.540 | 4.660 | 4.660 | 15,882,083 |
| 2025-03-25 | 4.770 | 4.880 | 4.600 | 4.610 | 4.610 | 22,250,398 |
| 2025-03-24 | 5.060 | 5.100 | 4.650 | 4.790 | 4.790 | 42,993,569 |
| 2025-03-21 | 4.840 | 5.290 | 4.830 | 5.200 | 5.200 | 50,875,539 |
| 2025-03-20 | 4.870 | 4.900 | 4.750 | 4.770 | 4.770 | 20,268,730 |
| 2025-03-19 | 4.710 | 4.980 | 4.680 | 4.800 | 4.800 | 25,486,670 |
| 2025-03-18 | 4.760 | 4.780 | 4.690 | 4.740 | 4.740 | 11,952,990 |
| 2025-03-17 | 4.730 | 4.780 | 4.700 | 4.740 | 4.740 | 12,997,200 |
| 2025-03-14 | 4.690 | 4.740 | 4.610 | 4.740 | 4.740 | 12,732,850 |
| 2025-03-13 | 4.770 | 4.780 | 4.590 | 4.690 | 4.690 | 19,570,946 |
| 2025-03-12 | 4.840 | 4.890 | 4.770 | 4.780 | 4.780 | 18,364,530 |
| 2025-03-11 | 4.760 | 4.920 | 4.750 | 4.860 | 4.860 | 17,569,288 |
| 2025-03-10 | 4.920 | 4.970 | 4.800 | 4.820 | 4.820 | 22,329,476 |
| 2025-03-07 | 5.090 | 5.230 | 4.930 | 4.930 | 4.930 | 32,134,310 |
| 2025-03-06 | 5.190 | 5.280 | 5.030 | 5.080 | 5.080 | 45,948,839 |
| 2025-03-05 | 4.720 | 5.350 | 4.620 | 5.200 | 5.200 | 63,038,811 |
| 2025-03-04 | 4.400 | 4.980 | 4.380 | 4.800 | 4.800 | 47,004,550 |
| 2025-03-03 | 4.550 | 4.730 | 4.400 | 4.470 | 4.470 | 32,201,089 |
| 2025-02-28 | 4.370 | 4.650 | 4.320 | 4.450 | 4.450 | 40,473,789 |
| 2025-02-27 | 4.370 | 4.450 | 4.250 | 4.370 | 4.370 | 15,200,608 |
| 2025-02-26 | 4.300 | 4.340 | 4.260 | 4.330 | 4.330 | 10,830,030 |
| 2025-02-25 | 4.270 | 4.370 | 4.220 | 4.270 | 4.270 | 12,818,250 |
| 2025-02-24 | 4.240 | 4.330 | 4.190 | 4.290 | 4.290 | 15,880,282 |
| 2025-02-21 | 4.290 | 4.350 | 4.190 | 4.260 | 4.260 | 15,977,660 |
| 2025-02-20 | 4.280 | 4.390 | 4.220 | 4.320 | 4.320 | 18,594,500 |
| 2025-02-19 | 4.100 | 4.280 | 4.100 | 4.220 | 4.220 | 12,312,050 |
| 2025-02-18 | 4.320 | 4.350 | 4.090 | 4.110 | 4.110 | 14,181,381 |
| 2025-02-17 | 4.170 | 4.290 | 4.160 | 4.270 | 4.270 | 12,347,661 |
| 2025-02-14 | 4.180 | 4.220 | 4.140 | 4.170 | 4.170 | 8,571,400 |
| 2025-02-13 | 4.250 | 4.300 | 4.170 | 4.190 | 4.190 | 12,541,950 |
| 2025-02-12 | 4.290 | 4.340 | 4.220 | 4.260 | 4.260 | 14,431,029 |
| 2025-02-11 | 4.290 | 4.340 | 4.160 | 4.290 | 4.290 | 16,500,719 |
| 2025-02-10 | 4.220 | 4.310 | 4.180 | 4.300 | 4.300 | 12,176,430 |
| 2025-02-07 | 4.070 | 4.210 | 4.060 | 4.160 | 4.160 | 17,581,240 |
| 2025-02-06 | 3.950 | 4.060 | 3.870 | 4.060 | 4.060 | 15,020,511 |
| 2025-02-05 | 3.830 | 3.980 | 3.780 | 3.920 | 3.920 | 14,700,500 |
| 2025-01-27 | 3.860 | 3.930 | 3.800 | 3.820 | 3.820 | 15,906,350 |
| 2025-01-24 | 3.810 | 3.870 | 3.760 | 3.810 | 3.810 | 16,878,095 |
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.