Wuhan DR Laser Technology Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	212.94	212.99	192.63	204.90	77.733	4,023,785
2022-02-08	228.00	228.01	206.10	212.68	80.684	3,077,581
2022-02-07	245.70	246.99	220.00	230.00	87.255	3,476,841
2022-01-28	239.25	246.00	227.01	240.88	91.382	2,462,572
2022-01-27	253.77	258.70	237.07	239.01	90.673	3,077,358
2022-01-26	235.00	238.50	231.02	237.36	90.047	1,422,131
2022-01-25	234.37	243.88	231.51	231.88	87.968	2,365,770
2022-01-24	237.86	240.00	232.00	235.00	89.152	1,687,916
2022-01-21	243.31	245.68	235.08	237.00	89.910	2,456,166
2022-01-20	220.39	251.83	220.39	243.82	92.498	4,867,500
2022-01-19	226.42	230.00	216.20	221.00	83.841	3,056,294
2022-01-18	220.92	233.00	213.50	228.32	86.617	2,936,113
2022-01-17	213.56	224.00	213.06	218.68	82.960	2,367,363
2022-01-14	214.06	216.70	210.60	215.19	81.636	1,779,177
2022-01-13	225.71	225.71	212.50	214.16	81.246	2,609,306
2022-01-12	224.00	227.99	216.00	222.83	84.535	2,720,906
2022-01-11	224.22	231.77	218.58	219.63	83.321	2,752,200
2022-01-10	214.06	225.99	213.99	225.38	85.502	3,877,998
2022-01-07	232.83	233.71	210.00	217.98	82.695	6,383,910
2022-01-06	233.78	242.48	232.67	233.00	88.393	3,107,776
2022-01-05	248.33	250.00	235.00	242.98	92.179	5,147,899
2022-01-04	258.70	258.70	230.00	249.54	94.668	5,494,940
2021-12-31	253.00	278.69	250.44	255.90	97.080	4,907,942
2021-12-30	261.30	265.00	241.97	250.10	94.880	5,412,890
2021-12-29	232.23	269.90	232.23	253.70	96.246	7,735,450
2021-12-28	234.97	236.68	228.12	230.39	87.403	2,350,589
2021-12-27	230.30	240.68	230.29	234.80	89.076	2,263,749
2021-12-24	234.80	238.00	225.70	229.79	87.175	3,273,318
2021-12-23	229.40	240.38	227.01	236.36	89.668	2,964,797
2021-12-22	228.06	238.20	228.00	229.25	86.970	2,609,418
2021-12-21	228.60	233.00	223.53	228.95	86.856	2,733,348
2021-12-20	237.36	244.90	229.06	230.98	87.627	5,534,328
2021-12-17	245.29	247.45	239.50	241.10	91.466	3,399,171
2021-12-16	247.74	266.33	242.60	243.59	92.410	7,186,926
2021-12-15	240.99	251.50	238.70	247.70	93.970	4,402,821
2021-12-14	233.00	250.69	228.40	242.00	91.807	6,163,581
2021-12-13	220.99	231.93	220.98	229.83	87.190	5,057,464
2021-12-10	220.00	223.50	212.18	219.00	83.082	5,044,326
2021-12-09	219.60	228.00	218.18	221.00	83.841	4,700,183
2021-12-08	201.98	225.17	201.18	225.07	85.385	7,929,659
2021-12-07	193.85	200.50	190.98	199.60	75.722	5,654,643
2021-12-06	194.66	198.82	189.15	191.00	72.459	3,250,563
2021-12-03	193.01	194.98	189.45	193.30	73.332	3,521,587
2021-12-02	200.00	200.80	191.78	193.01	73.222	3,962,217
2021-12-01	201.20	204.81	196.00	199.50	75.684	4,254,561
2021-11-30	211.99	213.51	198.00	201.92	76.602	7,683,643
2021-11-29	202.01	214.33	200.00	214.14	81.238	6,937,733
2021-11-26	208.00	208.99	202.23	205.00	77.771	5,544,566
2021-11-25	221.80	221.80	204.65	207.02	78.537	7,652,815
2021-11-24	228.00	232.75	219.39	222.00	84.220	5,696,312
2021-11-23	225.22	231.67	218.60	226.21	85.817	6,384,049
2021-11-22	204.00	227.50	201.77	227.12	86.162	11,336,609
2021-11-19	192.12	209.80	183.00	205.63	78.010	13,985,162
2021-11-18	161.00	194.44	160.00	194.44	73.764	13,251,855
2021-11-17	158.01	162.99	156.60	162.03	61.469	2,630,538
2021-11-16	164.58	164.89	157.41	157.96	59.925	2,247,124
2021-11-15	166.15	174.90	162.59	164.00	62.216	4,926,899
2021-11-12	154.89	167.77	154.18	165.53	62.797	4,306,040
2021-11-11	158.07	159.58	151.00	155.10	58.840	2,693,780
2021-11-10	165.00	168.20	157.00	158.07	59.967	3,736,000

← NewerPage 20 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.