Guangdong Wanlima Industry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 6.240 | 6.480 | 6.060 | 6.100 | 6.100 | 48,763,550 |
| 2024-10-29 | 5.970 | 6.600 | 5.920 | 6.380 | 6.380 | 70,753,489 |
| 2024-10-28 | 6.390 | 6.910 | 5.880 | 5.930 | 5.930 | 95,051,101 |
| 2024-10-25 | 5.860 | 6.440 | 5.750 | 6.370 | 6.370 | 55,979,240 |
| 2024-10-24 | 5.880 | 6.240 | 5.840 | 5.900 | 5.900 | 37,061,708 |
| 2024-10-23 | 6.100 | 6.220 | 5.810 | 5.950 | 5.950 | 43,412,129 |
| 2024-10-22 | 5.740 | 6.270 | 5.610 | 6.120 | 6.120 | 65,093,130 |
| 2024-10-21 | 5.340 | 5.970 | 5.280 | 5.740 | 5.740 | 64,206,238 |
| 2024-10-18 | 5.300 | 5.450 | 5.080 | 5.370 | 5.370 | 43,031,939 |
| 2024-10-17 | 5.020 | 5.370 | 4.950 | 5.290 | 5.290 | 49,405,745 |
| 2024-10-16 | 4.710 | 5.130 | 4.690 | 5.030 | 5.030 | 41,353,574 |
| 2024-10-15 | 4.780 | 5.260 | 4.650 | 4.930 | 4.930 | 62,893,433 |
| 2024-10-14 | 4.750 | 4.810 | 4.510 | 4.760 | 4.760 | 30,119,448 |
| 2024-10-11 | 4.760 | 4.980 | 4.610 | 4.850 | 4.850 | 41,556,454 |
| 2024-10-10 | 4.730 | 5.180 | 4.420 | 5.000 | 5.000 | 71,793,642 |
| 2024-10-09 | 4.500 | 4.750 | 4.310 | 4.420 | 4.420 | 46,445,592 |
| 2024-10-08 | 5.050 | 5.120 | 4.260 | 4.730 | 4.730 | 46,301,600 |
| 2024-09-30 | 3.750 | 4.330 | 3.730 | 4.280 | 4.280 | 39,567,972 |
| 2024-09-27 | 3.430 | 3.680 | 3.390 | 3.640 | 3.640 | 18,919,115 |
| 2024-09-26 | 3.280 | 3.390 | 3.280 | 3.380 | 3.380 | 10,158,905 |
| 2024-09-25 | 3.280 | 3.380 | 3.260 | 3.300 | 3.300 | 13,569,240 |
| 2024-09-24 | 3.180 | 3.290 | 3.150 | 3.270 | 3.270 | 12,294,820 |
| 2024-09-23 | 3.090 | 3.180 | 3.090 | 3.160 | 3.160 | 7,839,600 |
| 2024-09-20 | 3.120 | 3.120 | 3.050 | 3.110 | 3.110 | 7,111,430 |
| 2024-09-19 | 3.030 | 3.110 | 2.980 | 3.110 | 3.110 | 10,734,340 |
| 2024-09-18 | 3.060 | 3.060 | 2.950 | 2.990 | 2.990 | 8,481,730 |
| 2024-09-13 | 3.060 | 3.100 | 3.030 | 3.060 | 3.060 | 8,226,800 |
| 2024-09-12 | 3.060 | 3.100 | 3.040 | 3.060 | 3.060 | 6,852,300 |
| 2024-09-11 | 3.090 | 3.100 | 3.020 | 3.060 | 3.060 | 9,681,230 |
| 2024-09-10 | 3.080 | 3.150 | 3.040 | 3.110 | 3.110 | 13,063,530 |
| 2024-09-09 | 2.960 | 3.090 | 2.920 | 3.070 | 3.070 | 15,958,620 |
| 2024-09-06 | 3.050 | 3.120 | 2.980 | 2.990 | 2.990 | 16,891,720 |
| 2024-09-05 | 2.920 | 3.220 | 2.920 | 3.070 | 3.070 | 26,255,050 |
| 2024-09-04 | 2.970 | 3.010 | 2.920 | 2.920 | 2.920 | 7,540,400 |
| 2024-09-03 | 3.010 | 3.040 | 2.980 | 3.000 | 3.000 | 7,228,600 |
| 2024-09-02 | 3.030 | 3.100 | 3.000 | 3.010 | 3.010 | 10,493,076 |
| 2024-08-30 | 3.010 | 3.070 | 2.960 | 3.030 | 3.030 | 13,584,926 |
| 2024-08-29 | 2.840 | 3.040 | 2.830 | 3.010 | 3.010 | 18,152,600 |
| 2024-08-28 | 2.840 | 2.960 | 2.780 | 2.900 | 2.900 | 13,195,700 |
| 2024-08-27 | 2.860 | 2.930 | 2.790 | 2.810 | 2.810 | 10,755,500 |
| 2024-08-26 | 2.850 | 2.940 | 2.780 | 2.880 | 2.880 | 14,572,401 |
| 2024-08-23 | 3.020 | 3.020 | 2.810 | 2.840 | 2.840 | 21,855,610 |
| 2024-08-22 | 2.960 | 3.230 | 2.860 | 3.050 | 3.050 | 33,101,286 |
| 2024-08-21 | 3.020 | 3.090 | 2.900 | 2.960 | 2.960 | 20,657,370 |
| 2024-08-20 | 3.200 | 3.220 | 3.000 | 3.070 | 3.070 | 29,027,269 |
| 2024-08-19 | 2.980 | 3.390 | 2.940 | 3.230 | 3.230 | 33,473,610 |
| 2024-08-16 | 3.070 | 3.100 | 3.000 | 3.000 | 3.000 | 9,482,200 |
| 2024-08-15 | 2.980 | 3.090 | 2.950 | 3.060 | 3.060 | 13,688,800 |
| 2024-08-14 | 3.010 | 3.020 | 2.970 | 2.990 | 2.990 | 9,271,400 |
| 2024-08-13 | 3.000 | 3.030 | 2.950 | 3.000 | 3.000 | 7,974,500 |
| 2024-08-12 | 3.010 | 3.040 | 2.960 | 3.000 | 3.000 | 4,848,200 |
| 2024-08-09 | 3.110 | 3.130 | 3.010 | 3.020 | 3.020 | 3,861,300 |
| 2024-08-08 | 3.050 | 3.100 | 3.000 | 3.090 | 3.090 | 6,765,300 |
| 2024-08-07 | 3.090 | 3.140 | 3.050 | 3.080 | 3.080 | 7,020,400 |
| 2024-08-06 | 2.980 | 3.080 | 2.940 | 3.070 | 3.070 | 10,167,500 |
| 2024-08-05 | 2.980 | 3.060 | 2.930 | 2.930 | 2.930 | 6,775,820 |
| 2024-08-02 | 3.040 | 3.060 | 2.970 | 3.000 | 3.000 | 5,967,120 |
| 2024-08-01 | 3.010 | 3.090 | 3.010 | 3.050 | 3.050 | 4,489,100 |
| 2024-07-31 | 2.930 | 3.050 | 2.930 | 3.030 | 3.030 | 6,173,750 |
| 2024-07-30 | 2.860 | 2.950 | 2.840 | 2.930 | 2.930 | 4,993,000 |
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.