Guangdong Wanlima Industry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 3.790 | 3.950 | 3.770 | 3.800 | 3.800 | 20,163,200 |
| 2025-01-22 | 3.790 | 3.800 | 3.660 | 3.690 | 3.690 | 11,219,731 |
| 2025-01-21 | 4.000 | 4.010 | 3.760 | 3.790 | 3.790 | 15,853,100 |
| 2025-01-20 | 4.020 | 4.080 | 3.880 | 3.970 | 3.970 | 15,582,000 |
| 2025-01-17 | 4.110 | 4.110 | 3.920 | 3.970 | 3.970 | 14,549,420 |
| 2025-01-16 | 4.180 | 4.250 | 4.070 | 4.110 | 4.110 | 22,460,310 |
| 2025-01-15 | 4.030 | 4.060 | 3.930 | 4.010 | 4.010 | 10,300,640 |
| 2025-01-14 | 3.850 | 4.010 | 3.830 | 4.010 | 4.010 | 15,458,200 |
| 2025-01-13 | 3.690 | 3.830 | 3.600 | 3.790 | 3.790 | 11,490,600 |
| 2025-01-10 | 3.890 | 3.960 | 3.720 | 3.750 | 3.750 | 9,674,170 |
| 2025-01-09 | 3.920 | 3.990 | 3.870 | 3.910 | 3.910 | 10,604,600 |
| 2025-01-08 | 3.890 | 3.980 | 3.730 | 3.940 | 3.940 | 17,102,408 |
| 2025-01-07 | 3.850 | 3.940 | 3.800 | 3.930 | 3.930 | 12,813,525 |
| 2025-01-06 | 3.760 | 3.850 | 3.560 | 3.790 | 3.790 | 14,573,829 |
| 2025-01-03 | 4.120 | 4.180 | 3.740 | 3.760 | 3.760 | 19,158,085 |
| 2025-01-02 | 4.120 | 4.310 | 4.040 | 4.080 | 4.080 | 20,889,445 |
| 2024-12-31 | 4.270 | 4.310 | 4.090 | 4.110 | 4.110 | 11,968,794 |
| 2024-12-30 | 4.380 | 4.400 | 4.190 | 4.230 | 4.230 | 14,992,238 |
| 2024-12-27 | 4.620 | 4.650 | 4.390 | 4.420 | 4.420 | 16,472,800 |
| 2024-12-26 | 4.480 | 4.680 | 4.420 | 4.530 | 4.530 | 18,768,281 |
| 2024-12-25 | 4.340 | 4.740 | 4.260 | 4.480 | 4.480 | 26,111,233 |
| 2024-12-24 | 4.360 | 4.400 | 4.210 | 4.360 | 4.360 | 14,120,849 |
| 2024-12-23 | 4.760 | 4.760 | 4.300 | 4.330 | 4.330 | 21,889,628 |
| 2024-12-20 | 4.600 | 4.840 | 4.580 | 4.770 | 4.770 | 15,655,861 |
| 2024-12-19 | 4.600 | 4.700 | 4.520 | 4.590 | 4.590 | 12,815,167 |
| 2024-12-18 | 4.670 | 4.720 | 4.480 | 4.630 | 4.630 | 17,292,462 |
| 2024-12-17 | 5.210 | 5.230 | 4.600 | 4.660 | 4.660 | 36,982,287 |
| 2024-12-16 | 5.150 | 5.400 | 5.150 | 5.240 | 5.240 | 27,530,640 |
| 2024-12-13 | 5.300 | 5.320 | 5.130 | 5.160 | 5.160 | 18,006,302 |
| 2024-12-12 | 5.310 | 5.420 | 5.170 | 5.340 | 5.340 | 21,644,870 |
| 2024-12-11 | 5.280 | 5.320 | 5.200 | 5.310 | 5.310 | 14,109,850 |
| 2024-12-10 | 5.390 | 5.420 | 5.260 | 5.270 | 5.270 | 18,168,550 |
| 2024-12-09 | 5.360 | 5.400 | 5.170 | 5.230 | 5.230 | 17,873,962 |
| 2024-12-06 | 5.330 | 5.400 | 5.190 | 5.370 | 5.370 | 19,400,450 |
| 2024-12-05 | 5.350 | 5.420 | 5.260 | 5.320 | 5.320 | 24,123,630 |
| 2024-12-04 | 5.550 | 5.740 | 5.360 | 5.400 | 5.400 | 32,949,677 |
| 2024-12-03 | 5.630 | 5.790 | 5.460 | 5.530 | 5.530 | 36,802,179 |
| 2024-12-02 | 5.420 | 5.800 | 5.300 | 5.700 | 5.700 | 52,595,090 |
| 2024-11-29 | 5.180 | 5.720 | 5.170 | 5.420 | 5.420 | 41,775,498 |
| 2024-11-28 | 5.150 | 5.290 | 5.080 | 5.120 | 5.120 | 15,162,060 |
| 2024-11-27 | 5.120 | 5.160 | 4.900 | 5.160 | 5.160 | 17,554,966 |
| 2024-11-26 | 5.220 | 5.370 | 5.110 | 5.150 | 5.150 | 23,046,888 |
| 2024-11-25 | 4.900 | 5.260 | 4.820 | 5.240 | 5.240 | 28,408,838 |
| 2024-11-22 | 5.030 | 5.150 | 4.900 | 4.900 | 4.900 | 16,404,500 |
| 2024-11-21 | 5.050 | 5.120 | 4.950 | 5.080 | 5.080 | 22,635,600 |
| 2024-11-20 | 4.800 | 5.070 | 4.740 | 5.050 | 5.050 | 23,826,980 |
| 2024-11-19 | 4.670 | 4.820 | 4.560 | 4.790 | 4.790 | 18,463,850 |
| 2024-11-18 | 4.900 | 4.960 | 4.600 | 4.650 | 4.650 | 23,367,110 |
| 2024-11-15 | 5.230 | 5.330 | 4.830 | 4.870 | 4.870 | 28,938,391 |
| 2024-11-14 | 5.510 | 5.590 | 5.200 | 5.230 | 5.230 | 19,905,560 |
| 2024-11-13 | 5.690 | 5.690 | 5.410 | 5.540 | 5.540 | 21,081,420 |
| 2024-11-12 | 5.620 | 5.870 | 5.600 | 5.660 | 5.660 | 24,369,350 |
| 2024-11-11 | 5.700 | 5.880 | 5.500 | 5.620 | 5.620 | 34,438,780 |
| 2024-11-08 | 5.700 | 5.890 | 5.650 | 5.770 | 5.770 | 25,626,010 |
| 2024-11-07 | 5.520 | 5.810 | 5.520 | 5.710 | 5.710 | 23,818,640 |
| 2024-11-06 | 5.700 | 5.890 | 5.540 | 5.610 | 5.610 | 26,761,999 |
| 2024-11-05 | 5.340 | 5.780 | 5.340 | 5.680 | 5.680 | 33,831,529 |
| 2024-11-04 | 5.220 | 5.430 | 5.050 | 5.400 | 5.400 | 24,748,550 |
| 2024-11-01 | 5.790 | 5.840 | 5.280 | 5.300 | 5.300 | 43,199,990 |
| 2024-10-31 | 6.050 | 6.200 | 5.740 | 5.810 | 5.810 | 51,208,040 |
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.