GuangZhou Wahlap Technology Corporation Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	19.800	20.480	18.780	20.250	19.663	8,006,739
2024-01-24	20.470	21.280	19.440	20.030	19.450	8,851,038
2024-01-23	21.000	21.300	19.060	20.820	20.217	11,119,765
2024-01-22	22.680	24.500	20.700	22.010	21.372	13,466,735
2024-01-19	20.820	22.850	20.810	21.660	21.033	8,476,108
2024-01-18	20.490	21.610	20.220	20.960	20.353	4,520,495
2024-01-17	21.150	21.290	20.600	20.640	20.042	2,167,645
2024-01-16	21.660	21.660	20.790	21.140	20.528	2,967,890
2024-01-15	21.690	21.690	21.690	21.690	21.062	0
2024-01-12	21.890	22.420	21.510	21.690	21.062	2,526,275
2024-01-11	21.490	21.990	21.300	21.960	21.324	2,478,302
2024-01-10	22.270	22.390	21.440	21.600	20.974	2,972,137
2024-01-09	22.410	23.020	22.160	22.540	21.887	3,905,557
2024-01-08	21.950	23.540	21.720	22.510	21.858	6,027,981
2024-01-05	22.660	22.690	21.690	21.900	21.266	3,584,784
2024-01-04	22.970	23.070	22.320	22.660	22.004	3,648,327
2024-01-03	23.440	23.570	22.570	23.000	22.334	6,185,350
2024-01-02	23.380	23.970	23.160	23.830	23.140	8,897,232
2023-12-29	21.100	25.460	21.100	23.400	22.722	10,838,096
2023-12-28	20.710	21.330	20.450	21.220	20.605	2,201,133
2023-12-27	20.610	20.950	20.150	20.830	20.227	2,494,819
2023-12-26	21.660	21.700	20.450	20.610	20.013	2,950,515
2023-12-25	20.080	21.890	19.940	21.600	20.974	6,402,696
2023-12-22	22.920	23.180	20.440	20.820	20.217	8,301,460
2023-12-21	22.700	23.690	22.400	22.630	21.974	6,504,903
2023-12-20	23.990	24.450	22.680	22.860	22.198	8,368,675
2023-12-19	21.980	24.090	21.750	23.500	22.819	10,262,883
2023-12-18	22.760	23.130	21.770	22.190	21.547	5,532,914
2023-12-15	21.650	22.870	21.500	22.500	21.848	4,744,479
2023-12-14	21.600	21.950	21.480	21.570	20.945	1,966,000
2023-12-13	22.010	22.240	21.510	21.510	20.887	1,970,354
2023-12-12	21.930	22.400	21.740	21.960	21.324	2,660,157
2023-12-11	21.200	21.830	21.000	21.800	21.168	2,890,242
2023-12-08	22.010	22.010	21.170	21.190	20.576	2,329,386
2023-12-07	21.650	22.190	21.600	22.010	21.372	3,063,006
2023-12-06	21.330	21.840	20.750	21.570	20.945	2,273,820
2023-12-05	21.530	21.820	21.000	21.000	20.392	1,335,425
2023-12-04	21.480	21.840	21.470	21.540	20.916	1,754,100
2023-12-01	21.020	21.700	20.900	21.590	20.965	2,046,628
2023-11-30	21.170	21.270	20.700	21.010	20.401	1,140,800
2023-11-29	21.230	21.450	21.090	21.170	20.557	1,401,171
2023-11-28	20.890	21.330	20.810	21.160	20.547	1,645,984
2023-11-27	21.190	21.290	20.840	20.890	20.285	1,810,914
2023-11-24	21.560	22.000	21.100	21.120	20.508	1,879,060
2023-11-23	21.850	21.850	21.350	21.600	20.974	2,491,458
2023-11-22	21.420	22.200	21.410	21.900	21.266	3,365,463
2023-11-21	21.540	21.730	21.500	21.570	20.945	1,672,616
2023-11-20	21.400	21.620	21.220	21.550	20.926	1,317,258
2023-11-17	21.530	21.530	21.080	21.400	20.780	1,105,678
2023-11-16	21.200	21.530	21.000	21.370	20.751	1,394,644
2023-11-15	21.600	21.700	21.270	21.280	20.664	1,610,104
2023-11-14	21.380	21.560	21.300	21.440	20.819	1,326,488
2023-11-13	21.210	21.700	21.210	21.450	20.829	1,971,381
2023-11-10	21.070	21.460	21.010	21.170	20.557	2,161,771
2023-11-09	21.450	21.780	21.280	21.350	20.732	1,862,357
2023-11-08	21.390	21.810	21.080	21.580	20.955	2,451,976
2023-11-07	21.100	21.500	21.060	21.320	20.702	2,240,865
2023-11-06	20.930	21.310	20.800	21.250	20.634	2,702,802
2023-11-03	20.790	21.070	20.300	20.760	20.159	3,843,956
2023-11-02	20.750	21.470	20.550	21.060	20.450	4,597,982

← NewerPage 12 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-17	0.1500 CNY
2025-06-18	0.2000 CNY
2024-06-27	0.2000 CNY
2022-08-11	0.2600 CNY

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