Wuhan DR Laser Technology Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	226.08	229.98	215.84	221.07	134.86	3,095,925
2022-08-03	230.01	242.50	224.82	225.73	137.70	3,497,909
2022-08-02	225.00	237.80	223.00	229.50	140.00	3,642,261
2022-08-01	222.00	236.80	216.00	231.90	141.47	3,320,054
2022-07-29	215.72	225.00	213.00	224.50	136.95	2,933,378
2022-07-28	220.67	220.67	211.91	215.76	131.62	2,351,350
2022-07-27	195.63	217.99	193.00	216.80	132.26	3,651,738
2022-07-26	193.89	200.52	188.01	196.45	119.84	2,294,862
2022-07-25	196.28	197.28	187.45	193.47	118.02	2,560,360
2022-07-22	195.06	199.49	191.11	196.28	119.74	2,537,267
2022-07-21	193.02	199.99	190.00	195.44	119.22	3,083,410
2022-07-20	178.66	198.60	176.14	194.50	118.65	5,139,467
2022-07-19	176.92	183.00	172.00	179.58	109.55	2,530,941
2022-07-18	181.00	181.00	168.01	178.16	108.68	4,401,523
2022-07-15	178.66	184.20	175.55	178.59	108.95	2,988,469
2022-07-14	172.11	181.99	167.80	178.66	108.99	3,803,357
2022-07-13	167.00	178.01	165.35	173.60	105.90	3,185,474
2022-07-12	166.45	171.46	165.00	168.20	102.61	2,386,778
2022-07-11	170.85	171.58	162.00	166.48	101.56	3,695,982
2022-07-08	176.40	182.18	168.96	175.30	106.94	3,672,574
2022-07-07	170.25	177.10	167.51	176.38	107.60	3,636,563
2022-07-06	174.93	174.93	167.17	170.25	103.86	2,781,453
2022-07-05	170.21	175.47	167.00	174.49	106.44	3,860,667
2022-07-04	163.31	171.33	157.95	170.20	103.83	5,547,317
2022-07-01	173.37	174.29	162.77	164.51	100.36	5,115,104
2022-06-30	165.75	175.00	165.75	172.80	105.41	4,835,077
2022-06-29	180.20	180.45	163.69	165.75	101.11	7,997,029
2022-06-28	185.55	187.79	179.40	184.00	112.25	4,460,227
2022-06-27	185.01	198.99	179.37	187.80	114.56	5,097,317
2022-06-24	173.70	186.00	171.80	184.50	112.55	4,237,787
2022-06-23	161.92	174.61	160.62	172.10	104.99	4,289,184
2022-06-22	162.10	167.70	160.58	161.73	98.661	3,018,160
2022-06-21	165.01	169.68	158.00	163.00	99.435	3,359,482
2022-06-20	160.00	167.50	159.61	164.76	100.51	4,210,334
2022-06-17	149.80	159.46	148.00	159.40	97.239	4,474,253
2022-06-16	148.00	154.52	144.07	149.75	91.352	3,711,661
2022-06-15	143.75	149.65	142.00	144.55	88.180	3,793,837
2022-06-14	150.60	151.60	138.89	144.50	88.150	5,779,005
2022-06-13	148.87	157.50	148.18	153.63	93.719	2,615,587
2022-06-10	144.47	152.56	142.00	151.71	92.548	4,216,726
2022-06-09	149.92	149.99	144.05	145.50	88.760	3,062,691
2022-06-08	158.78	158.99	149.39	150.61	91.877	4,350,694
2022-06-07	155.00	159.19	150.76	157.00	95.775	4,808,045
2022-06-06	232.90	247.59	227.46	240.58	91.269	4,404,782
2022-06-02	226.51	237.87	222.25	230.60	87.482	3,794,860
2022-06-01	235.00	235.00	224.52	225.94	85.715	3,043,827
2022-05-31	226.68	237.99	221.24	235.91	89.497	3,426,627
2022-05-30	219.00	228.08	213.01	223.28	84.705	3,694,915
2022-05-27	227.00	233.00	216.82	217.70	82.589	3,444,954
2022-05-26	233.01	235.53	223.00	226.90	86.079	2,152,673
2022-05-25	229.02	234.18	225.13	232.19	88.086	1,840,719
2022-05-24	236.45	244.00	230.00	230.54	87.460	2,543,206
2022-05-23	240.89	241.29	229.47	239.19	90.741	2,552,568
2022-05-20	255.00	259.00	237.11	240.34	91.177	3,758,477
2022-05-19	228.23	249.45	228.00	245.75	93.230	3,970,051
2022-05-18	228.00	236.19	223.70	230.45	87.426	2,241,400
2022-05-17	226.00	236.00	225.04	229.90	87.217	2,759,601
2022-05-16	217.96	229.60	215.10	223.61	84.831	3,555,459
2022-05-13	217.40	226.00	209.60	218.00	82.702	3,025,792
2022-05-12	226.84	228.55	217.95	219.00	83.082	2,105,546

← NewerPage 18 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.