Wuhan DR Laser Technology Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-30	45.010	45.850	44.770	45.380	44.647	2,829,269
2024-04-29	43.400	45.580	43.390	45.270	44.539	4,795,760
2024-04-26	42.220	43.940	41.700	43.530	42.827	4,715,354
2024-04-25	40.180	41.480	39.960	40.810	40.151	1,747,965
2024-04-24	40.160	40.570	39.670	40.420	39.767	1,556,751
2024-04-23	40.550	41.300	40.080	40.420	39.767	1,405,869
2024-04-22	40.200	41.110	39.500	40.590	39.934	1,881,474
2024-04-19	40.700	40.980	39.880	39.990	39.344	1,720,560
2024-04-18	40.510	41.850	40.120	40.900	40.239	2,136,332
2024-04-17	40.100	41.200	40.100	40.990	40.328	2,032,105
2024-04-16	41.670	41.670	40.010	40.080	39.433	2,574,651
2024-04-15	41.300	42.810	40.900	41.510	40.839	2,429,362
2024-04-12	42.550	42.990	41.740	41.740	41.066	1,898,982
2024-04-11	42.250	43.320	42.250	42.650	41.961	1,593,903
2024-04-10	43.670	43.670	42.630	43.000	42.305	1,526,996
2024-04-09	42.880	43.900	42.770	43.700	42.994	1,614,645
2024-04-08	44.780	44.780	42.710	42.710	42.020	2,315,530
2024-04-03	45.070	45.250	44.100	44.360	43.643	1,386,800
2024-04-02	46.020	46.230	44.950	45.100	44.371	2,313,317
2024-04-01	44.550	46.390	44.360	46.010	45.267	2,713,302
2024-03-29	44.010	44.890	43.620	44.280	43.565	1,933,134
2024-03-28	44.340	44.970	43.990	44.320	43.604	2,367,771
2024-03-27	45.580	45.830	44.170	44.170	43.457	3,032,407
2024-03-26	44.910	46.130	44.900	45.510	44.775	2,980,513
2024-03-25	45.670	46.660	44.900	45.180	44.450	3,145,338
2024-03-22	46.880	47.160	46.000	46.000	45.257	2,398,736
2024-03-21	47.890	48.080	46.920	47.050	46.290	2,213,511
2024-03-20	47.400	48.710	47.400	47.990	47.215	2,341,855
2024-03-19	48.470	48.980	47.610	47.640	46.870	2,592,046
2024-03-18	47.390	48.800	47.080	48.710	47.923	3,470,989
2024-03-15	47.100	47.500	46.620	47.310	46.546	2,406,718
2024-03-14	47.800	48.480	46.670	47.200	46.438	2,345,241
2024-03-13	48.170	48.430	47.820	48.010	47.234	2,275,635
2024-03-12	48.480	48.690	47.890	48.250	47.471	3,157,103
2024-03-11	47.190	48.820	47.090	48.600	47.815	4,192,980
2024-03-08	45.850	47.340	45.800	46.960	46.201	3,398,290
2024-03-07	47.750	47.750	45.680	45.710	44.972	3,492,874
2024-03-06	46.390	48.800	46.140	47.410	46.644	4,707,177
2024-03-05	46.850	47.060	46.230	46.870	46.113	3,080,802
2024-03-04	47.640	47.900	46.710	47.320	46.556	2,789,720
2024-03-01	47.500	47.960	46.680	47.510	46.743	3,532,128
2024-02-29	45.270	47.400	44.950	47.390	46.624	4,180,594
2024-02-28	47.680	49.450	45.380	45.410	44.676	6,369,035
2024-02-27	45.900	47.660	45.470	47.660	46.890	4,111,124
2024-02-26	46.300	46.770	45.440	46.200	45.454	4,732,154
2024-02-23	44.400	45.730	44.280	45.350	44.617	4,130,861
2024-02-22	44.030	45.460	43.660	44.400	43.683	3,571,907
2024-02-21	43.790	45.690	43.250	44.020	43.309	5,049,540
2024-02-20	44.000	44.300	43.200	44.240	43.525	2,806,907
2024-02-19	44.500	44.950	43.450	44.060	43.348	3,707,417
2024-02-08	44.350	46.280	43.880	44.170	43.457	5,859,096
2024-02-07	41.100	45.450	41.100	44.000	43.289	6,023,332
2024-02-06	37.980	41.720	37.600	41.350	40.682	4,417,383
2024-02-05	40.170	40.610	36.710	38.210	37.593	5,256,556
2024-02-02	42.630	43.290	38.830	40.210	39.560	3,995,533
2024-02-01	42.000	43.880	42.000	42.690	42.000	3,584,890
2024-01-31	44.550	44.940	41.970	41.970	41.292	3,527,664
2024-01-30	46.160	46.820	44.320	44.350	43.634	3,324,436
2024-01-29	50.100	50.500	46.190	46.190	45.444	4,974,460
2024-01-26	51.860	52.390	50.270	50.340	49.527	2,494,230

← NewerPage 11 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.