Guangdong Wanlima Industry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 5.440 | 5.620 | 5.170 | 5.590 | 5.590 | 13,699,800 |
| 2026-10-22 | 5.780 | 5.820 | 5.500 | 5.510 | 5.510 | 9,308,900 |
| 2026-10-21 | 5.860 | 5.930 | 5.740 | 5.780 | 5.780 | 7,946,000 |
| 2026-10-20 | 5.800 | 5.880 | 5.680 | 5.840 | 5.840 | 10,286,517 |
| 2026-10-19 | 5.800 | 6.110 | 5.610 | 5.850 | 5.850 | 16,047,000 |
| 2026-10-16 | 5.790 | 5.990 | 5.780 | 5.820 | 5.820 | 11,121,400 |
| 2026-10-15 | 5.800 | 5.880 | 5.720 | 5.750 | 5.750 | 9,346,100 |
| 2026-10-14 | 6.120 | 6.200 | 5.900 | 5.920 | 5.920 | 10,615,780 |
| 2026-10-13 | 6.000 | 6.150 | 5.780 | 6.120 | 6.120 | 11,985,000 |
| 2026-10-12 | 6.100 | 6.150 | 5.970 | 6.010 | 6.010 | 9,665,600 |
| 2026-10-09 | 6.150 | 6.170 | 5.840 | 6.150 | 6.150 | 12,110,100 |
| 2026-10-08 | 6.280 | 6.340 | 6.100 | 6.150 | 6.150 | 9,960,057 |
| 2026-09-30 | 6.290 | 6.310 | 6.150 | 6.170 | 6.170 | 9,776,300 |
| 2026-09-29 | 6.310 | 6.380 | 6.140 | 6.170 | 6.170 | 14,250,210 |
| 2026-09-28 | 6.470 | 6.520 | 6.280 | 6.380 | 6.380 | 8,552,750 |
| 2026-09-24 | 6.550 | 6.650 | 6.440 | 6.470 | 6.470 | 8,451,460 |
| 2026-09-23 | 6.660 | 6.700 | 6.510 | 6.550 | 6.550 | 9,492,500 |
| 2026-09-22 | 6.940 | 6.980 | 6.640 | 6.690 | 6.690 | 19,010,199 |
| 2026-09-21 | 6.660 | 7.000 | 6.620 | 6.920 | 6.920 | 23,416,020 |
| 2026-09-18 | 6.590 | 6.840 | 6.590 | 6.650 | 6.650 | 17,014,420 |
| 2026-09-17 | 6.560 | 6.760 | 6.500 | 6.620 | 6.620 | 14,193,220 |
| 2026-09-16 | 6.450 | 6.620 | 6.300 | 6.560 | 6.560 | 11,212,190 |
| 2026-09-15 | 6.530 | 6.580 | 6.420 | 6.450 | 6.450 | 11,139,830 |
| 2026-09-14 | 6.760 | 6.770 | 6.510 | 6.530 | 6.530 | 13,241,900 |
| 2026-09-11 | 6.950 | 6.950 | 6.650 | 6.760 | 6.760 | 12,663,000 |
| 2026-09-10 | 7.300 | 7.300 | 6.950 | 6.980 | 6.980 | 13,290,399 |
| 2026-09-09 | 7.280 | 7.340 | 7.200 | 7.270 | 7.270 | 9,146,800 |
| 2026-09-08 | 7.360 | 7.480 | 7.270 | 7.330 | 7.330 | 10,882,800 |
| 2026-09-07 | 7.470 | 7.540 | 7.350 | 7.370 | 7.370 | 13,490,900 |
| 2026-09-04 | 7.550 | 7.640 | 7.380 | 7.460 | 7.460 | 11,877,500 |
| 2026-09-03 | 7.700 | 7.850 | 7.430 | 7.470 | 7.470 | 15,566,900 |
| 2026-09-02 | 7.590 | 7.820 | 7.500 | 7.670 | 7.670 | 17,758,750 |
| 2026-09-01 | 7.710 | 7.830 | 7.600 | 7.660 | 7.660 | 20,010,600 |
| 2026-08-31 | 7.500 | 7.770 | 7.050 | 7.700 | 7.700 | 33,079,922 |
| 2026-08-28 | 7.270 | 7.700 | 7.180 | 7.660 | 7.660 | 26,087,750 |
| 2026-08-27 | 7.070 | 7.500 | 7.060 | 7.310 | 7.310 | 29,528,766 |
| 2026-08-26 | 7.300 | 7.360 | 6.970 | 7.010 | 7.010 | 18,916,400 |
| 2026-08-25 | 6.460 | 7.300 | 6.400 | 7.260 | 7.260 | 33,805,926 |
| 2026-08-24 | 6.650 | 6.730 | 6.470 | 6.500 | 6.500 | 18,538,750 |
| 2026-08-21 | 6.640 | 6.820 | 6.400 | 6.670 | 6.670 | 31,990,850 |
| 2026-08-20 | 7.980 | 8.010 | 6.530 | 6.660 | 6.660 | 61,559,848 |
| 2026-08-19 | 8.330 | 8.360 | 7.780 | 7.820 | 7.820 | 30,884,590 |
| 2026-08-18 | 8.390 | 8.650 | 8.280 | 8.410 | 8.410 | 45,839,527 |
| 2026-08-17 | 8.290 | 8.370 | 7.740 | 8.030 | 8.030 | 44,702,484 |
| 2026-08-14 | 7.730 | 8.300 | 7.600 | 8.290 | 8.290 | 45,616,555 |
| 2026-08-13 | 7.980 | 8.110 | 7.610 | 7.650 | 7.650 | 20,461,000 |
| 2026-08-12 | 8.150 | 8.220 | 7.960 | 8.000 | 8.000 | 18,737,100 |
| 2026-08-11 | 7.920 | 8.300 | 7.740 | 8.100 | 8.100 | 30,676,900 |
| 2026-08-10 | 7.460 | 8.060 | 7.460 | 8.030 | 8.030 | 34,974,602 |
| 2026-08-07 | 7.430 | 7.480 | 7.220 | 7.460 | 7.460 | 15,647,350 |
| 2026-08-06 | 7.370 | 7.500 | 7.200 | 7.430 | 7.430 | 17,004,471 |
| 2026-08-05 | 7.360 | 7.500 | 7.200 | 7.380 | 7.380 | 17,932,699 |
| 2026-08-04 | 7.080 | 7.450 | 6.980 | 7.390 | 7.390 | 21,455,930 |
| 2026-08-03 | 7.070 | 7.080 | 6.820 | 7.000 | 7.000 | 15,017,730 |
| 2026-07-31 | 7.000 | 7.130 | 6.920 | 7.070 | 7.070 | 22,345,350 |
| 2026-07-30 | 7.170 | 7.180 | 6.780 | 6.860 | 6.860 | 28,087,279 |
| 2026-07-29 | 7.030 | 7.570 | 7.030 | 7.150 | 7.150 | 40,241,426 |
| 2026-07-28 | 6.700 | 7.250 | 6.650 | 7.130 | 7.130 | 37,154,668 |
| 2026-07-27 | 5.930 | 6.850 | 5.920 | 6.800 | 6.800 | 35,845,027 |
| 2026-07-24 | 5.700 | 6.110 | 5.620 | 6.050 | 6.050 | 26,541,076 |
Page 1 of 21 · 1,212 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.