Wuhan DR Laser Technology Corp Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	49.280	49.300	47.630	47.630	47.177	5,946,770
2024-07-26	50.170	50.230	48.890	49.730	49.257	6,826,397
2024-07-25	47.910	51.600	47.680	50.240	49.762	9,211,169
2024-07-24	47.400	49.480	47.060	48.530	48.068	7,394,942
2024-07-23	47.350	49.200	46.500	47.930	47.474	8,526,684
2024-07-22	46.620	48.400	46.030	47.930	47.474	6,285,209
2024-07-19	47.030	47.590	46.500	47.130	46.681	4,548,882
2024-07-18	46.350	47.350	45.730	47.140	46.691	4,265,788
2024-07-17	48.330	49.100	46.820	46.940	46.493	5,463,565
2024-07-16	47.670	48.500	46.980	48.290	47.830	5,177,416
2024-07-15	46.800	49.290	46.350	47.910	47.454	6,616,963
2024-07-12	45.770	47.300	45.700	46.880	46.434	6,456,631
2024-07-11	46.380	46.950	45.330	46.130	45.691	6,833,655
2024-07-10	45.290	46.420	44.510	45.600	45.166	3,703,562
2024-07-09	44.560	45.600	44.010	45.420	44.988	3,536,262
2024-07-08	45.390	45.600	44.300	44.500	44.076	3,307,758
2024-07-05	45.770	46.300	45.320	45.750	45.315	3,301,080
2024-07-04	45.380	47.150	45.380	46.090	45.651	5,761,730
2024-07-03	45.980	46.230	45.200	45.500	45.067	2,972,256
2024-07-02	46.060	46.360	45.240	45.520	45.087	2,770,160
2024-07-01	45.660	46.280	44.690	45.940	45.503	3,666,740
2024-06-28	45.900	47.120	45.760	45.960	45.523	4,187,805
2024-06-27	46.560	46.980	45.500	45.900	45.463	3,817,538
2024-06-26	46.300	47.100	45.360	47.070	46.622	3,776,416
2024-06-25	48.160	48.400	45.890	46.280	45.839	5,377,823
2024-06-24	49.150	49.680	47.830	48.160	47.702	4,874,117
2024-06-21	49.980	51.080	49.480	49.930	49.455	4,262,697
2024-06-20	51.200	51.890	50.080	50.080	49.603	4,895,319
2024-06-19	52.660	53.000	51.100	51.310	50.822	5,529,632
2024-06-18	51.630	53.990	51.620	53.060	52.555	6,679,321
2024-06-17	50.710	52.680	50.600	51.920	51.426	5,549,378
2024-06-14	53.070	53.180	50.880	51.260	50.772	8,157,537
2024-06-13	53.400	54.500	53.120	53.390	52.882	7,349,628
2024-06-12	53.000	54.000	52.810	53.690	53.179	7,493,737
2024-06-11	49.380	55.880	48.900	54.310	53.793	12,063,390
2024-06-07	52.130	52.450	49.680	49.700	49.227	7,640,511
2024-06-06	51.930	53.350	51.500	52.260	51.763	7,401,923
2024-06-05	51.730	53.610	51.270	52.280	51.782	7,751,040
2024-06-04	50.580	52.430	49.700	52.250	51.753	8,476,606
2024-06-03	50.290	51.180	49.950	51.110	50.624	5,734,106
2024-05-31	50.680	51.500	50.650	50.800	50.316	6,334,416
2024-05-30	52.000	52.270	50.200	50.370	49.891	8,388,932
2024-05-29	51.700	53.920	51.700	52.250	51.406	9,993,088
2024-05-28	53.000	53.490	51.610	51.690	50.855	9,172,724
2024-05-27	53.050	54.560	51.010	53.830	52.960	11,054,300
2024-05-24	54.030	55.500	52.830	52.930	52.075	12,505,880
2024-05-23	56.600	57.100	53.900	54.060	53.187	15,756,030
2024-05-22	55.740	59.990	54.880	58.390	57.447	23,873,760
2024-05-21	53.430	59.680	52.650	57.400	56.473	26,193,660
2024-05-20	57.500	58.000	53.780	55.020	54.131	28,253,529
2024-05-17	45.900	53.630	44.800	53.630	52.764	19,527,051
2024-05-16	45.120	45.670	44.540	44.690	43.968	1,989,160
2024-05-15	46.180	46.770	45.100	45.120	44.391	2,090,040
2024-05-14	45.910	46.340	45.560	45.750	45.011	1,700,065
2024-05-13	45.500	47.110	44.700	46.120	45.375	3,029,654
2024-05-10	46.150	46.390	45.280	45.930	45.188	2,471,262
2024-05-09	45.510	46.880	45.510	46.400	45.650	2,944,825
2024-05-08	45.900	46.230	45.030	45.040	44.312	2,248,892
2024-05-07	45.260	46.350	44.960	46.000	45.257	2,643,935
2024-05-06	46.300	46.460	45.310	45.410	44.676	2,847,280

← NewerPage 10 of 21 · 1,219 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-18	0.3900 CNY
2025-06-12	0.3900 CNY
2024-05-30	0.3500 CNY
2023-06-15	0.7520 CNY
2022-06-07	1.2000 CNY
2021-06-01	0.7500 CNY
2020-06-04	0.5000 CNY
2019-09-23	0.5000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.