Wuhan DR Laser Technology Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	65.500	66.380	64.600	65.600	64.540	2,203,053
2023-10-31	67.080	67.610	65.000	65.890	64.826	2,949,290
2023-10-30	65.480	68.930	65.260	67.380	66.292	4,894,906
2023-10-27	63.470	67.400	63.100	66.080	65.013	4,776,149
2023-10-26	62.200	64.980	61.470	64.130	63.094	4,153,351
2023-10-25	64.400	65.100	62.840	63.200	62.179	3,415,035
2023-10-24	63.630	65.630	63.630	64.410	63.370	2,863,956
2023-10-23	64.390	65.390	63.560	64.280	63.242	4,374,046
2023-10-20	66.000	68.490	65.550	66.340	65.268	4,102,893
2023-10-19	66.110	67.580	65.800	66.630	65.554	4,555,424
2023-10-18	69.250	70.000	65.240	66.520	65.445	5,785,784
2023-10-17	67.960	70.990	66.900	69.230	68.112	6,328,158
2023-10-16	68.000	69.590	67.590	68.210	67.108	3,663,793
2023-10-13	69.000	69.770	67.410	68.750	67.639	6,239,498
2023-10-12	68.750	70.570	68.470	69.990	68.859	5,781,255
2023-10-11	69.980	71.950	68.620	69.100	67.984	7,301,910
2023-10-10	69.480	70.690	68.440	68.950	67.836	5,093,306
2023-10-09	70.780	71.550	69.150	70.400	69.263	6,383,928
2023-09-28	72.200	74.300	71.380	71.590	70.434	9,062,710
2023-09-27	68.560	74.980	68.210	72.950	71.772	14,980,260
2023-09-26	68.600	70.490	67.200	68.840	67.728	8,843,249
2023-09-25	63.270	69.570	62.740	69.070	67.954	12,908,730
2023-09-22	64.500	64.930	62.780	64.190	63.153	5,995,197
2023-09-21	63.040	64.440	63.040	63.600	62.573	5,750,048
2023-09-20	67.200	67.800	63.400	64.060	63.025	7,997,099
2023-09-19	65.790	66.200	64.480	64.700	63.655	6,157,463
2023-09-18	65.100	67.300	63.260	66.250	65.180	8,249,089
2023-09-15	64.920	67.170	64.300	65.870	64.806	9,724,384
2023-09-14	65.500	67.740	64.820	65.320	64.265	12,813,990
2023-09-13	64.000	66.000	62.600	64.760	63.714	11,115,350
2023-09-12	64.010	66.170	62.550	63.700	62.671	12,938,120
2023-09-11	63.910	67.300	62.620	65.150	64.098	17,919,609
2023-09-08	65.670	66.390	61.480	62.760	61.746	17,190,779
2023-09-07	67.400	68.470	64.390	66.000	64.934	23,117,131
2023-09-06	66.900	69.430	64.380	65.850	64.786	28,273,230
2023-09-05	50.500	61.020	50.420	61.020	60.034	10,051,580
2023-09-04	50.010	50.900	49.410	50.850	50.029	1,947,772
2023-09-01	50.600	50.800	50.050	50.400	49.586	948,222
2023-08-31	50.970	50.970	49.980	50.430	49.615	1,101,368
2023-08-30	50.570	51.990	50.210	50.630	49.812	2,344,866
2023-08-29	48.290	51.180	48.200	50.600	49.783	2,819,645
2023-08-28	53.000	53.350	48.370	48.660	47.874	2,664,008
2023-08-25	50.350	50.980	49.770	50.000	49.192	1,853,708
2023-08-24	49.830	51.380	49.310	50.620	49.802	2,211,264
2023-08-23	52.100	52.100	49.740	49.910	49.104	2,592,996
2023-08-22	53.400	53.440	51.020	51.900	51.062	2,692,951
2023-08-21	54.790	54.860	52.890	52.890	52.036	2,284,237
2023-08-18	55.500	56.130	54.880	55.000	54.112	2,379,196
2023-08-17	55.790	56.200	55.160	55.630	54.731	1,421,110
2023-08-16	57.200	57.530	55.550	55.810	54.908	1,844,232
2023-08-15	58.000	58.640	56.620	56.970	56.050	1,916,010
2023-08-14	58.100	58.290	57.110	57.950	57.014	1,411,795
2023-08-11	59.500	59.550	58.200	58.320	57.378	1,289,841
2023-08-10	59.500	60.220	59.350	59.550	58.588	1,427,222
2023-08-09	59.520	59.890	58.880	59.330	58.372	1,023,849
2023-08-08	59.990	60.270	59.200	59.880	58.913	1,470,348
2023-08-07	58.810	59.990	58.700	59.860	58.893	1,943,382
2023-08-04	59.000	59.320	58.550	59.060	58.106	1,563,040
2023-08-03	58.400	59.880	58.210	58.950	57.998	2,268,628
2023-08-02	57.790	58.880	57.790	58.490	57.545	1,614,216

← NewerPage 13 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.