GuangZhou Wahlap Technology Corporation Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	20.350	21.370	20.070	20.950	20.343	4,524,576
2023-10-31	20.260	20.670	20.160	20.350	19.760	2,076,372
2023-10-30	20.290	20.720	19.830	20.180	19.595	2,759,337
2023-10-27	19.490	19.850	19.300	19.730	19.158	1,507,254
2023-10-26	19.480	19.550	19.190	19.440	18.877	1,243,044
2023-10-25	19.330	19.660	19.220	19.430	18.867	1,469,146
2023-10-24	18.540	19.270	18.350	19.170	18.615	2,160,776
2023-10-23	18.970	19.130	18.170	18.350	17.818	2,077,421
2023-10-20	19.350	19.540	18.930	18.980	18.430	1,611,921
2023-10-19	19.310	19.740	19.300	19.350	18.789	1,457,795
2023-10-18	20.120	20.120	19.390	19.410	18.848	2,096,107
2023-10-17	20.140	20.250	19.830	19.980	19.401	1,673,941
2023-10-16	20.520	20.600	19.830	20.000	19.421	3,136,034
2023-10-13	20.770	21.080	20.500	20.530	19.935	1,855,831
2023-10-12	20.960	21.120	20.680	20.880	20.275	2,123,902
2023-10-11	20.670	21.350	20.550	20.970	20.363	3,241,953
2023-10-10	20.660	20.950	20.510	20.660	20.061	2,151,901
2023-10-09	20.820	21.000	20.390	20.660	20.061	3,186,268
2023-09-28	20.830	21.130	20.780	20.940	20.333	2,472,893
2023-09-27	20.990	21.200	20.650	20.670	20.071	2,825,299
2023-09-26	21.260	21.490	20.840	20.860	20.256	3,151,927
2023-09-25	22.020	22.030	20.830	21.230	20.615	3,843,782
2023-09-22	20.700	21.770	20.380	21.600	20.974	5,284,021
2023-09-21	21.250	21.450	20.530	20.900	20.295	5,066,711
2023-09-20	22.100	22.750	21.400	21.530	20.906	6,105,250
2023-09-19	22.050	23.550	21.900	22.800	22.139	7,390,999
2023-09-18	21.660	22.860	21.200	22.150	21.508	5,632,301
2023-09-15	22.220	22.900	22.060	22.220	21.576	4,984,973
2023-09-14	22.500	22.850	21.850	22.840	22.178	7,190,814
2023-09-13	22.110	23.160	21.650	22.850	22.188	9,593,333
2023-09-12	22.850	22.990	21.880	22.380	21.732	9,719,639
2023-09-11	23.420	24.510	23.010	23.580	22.897	11,972,752
2023-09-08	24.690	24.770	22.800	23.860	23.169	17,389,117
2023-09-07	21.540	24.670	21.540	24.670	23.955	8,188,482
2023-09-06	20.620	20.740	20.370	20.560	19.964	1,312,793
2023-09-05	20.740	21.020	20.550	20.660	20.061	1,226,980
2023-09-04	21.570	21.850	20.480	20.850	20.246	2,507,729
2023-09-01	21.660	21.890	21.380	21.450	20.829	1,258,166
2023-08-31	21.570	21.920	21.530	21.650	21.023	1,722,838
2023-08-30	21.560	22.100	21.520	21.660	21.033	1,357,811
2023-08-29	20.880	21.620	20.410	21.620	20.994	1,874,298
2023-08-28	21.200	21.490	20.520	20.530	19.935	1,895,170
2023-08-25	21.090	21.380	19.980	20.110	19.527	1,853,876
2023-08-24	20.740	21.470	20.350	21.230	20.615	2,020,064
2023-08-23	20.990	20.990	20.350	20.430	19.838	968,653
2023-08-22	20.660	21.020	20.130	20.790	20.188	1,256,425
2023-08-21	20.690	21.000	20.520	20.520	19.926	1,323,495
2023-08-18	21.600	21.600	20.660	20.720	20.120	1,460,347
2023-08-17	21.530	21.680	21.060	21.460	20.838	2,128,080
2023-08-16	21.450	22.600	21.450	21.680	21.052	2,058,549
2023-08-15	21.870	22.110	21.400	21.510	20.887	1,008,091
2023-08-14	21.810	22.070	21.390	21.950	21.314	1,425,723
2023-08-11	21.990	22.640	21.860	21.880	21.246	1,758,031
2023-08-10	21.350	22.180	21.200	22.050	21.411	2,244,018
2023-08-09	21.480	21.870	21.250	21.340	20.722	1,388,092
2023-08-08	21.470	21.580	21.220	21.480	20.858	954,315
2023-08-07	21.320	21.570	21.110	21.410	20.790	1,051,830
2023-08-04	21.390	21.840	21.300	21.410	20.790	996,681
2023-08-03	21.750	21.930	21.260	21.350	20.732	1,049,998
2023-08-02	21.950	22.030	21.630	21.800	21.168	1,199,786

← NewerPage 13 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.