GuangZhou Wahlap Technology Corporation Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-07	27.990	29.500	27.660	28.470	21.266	6,279,835
2022-11-04	28.540	28.700	27.580	28.000	20.915	6,497,569
2022-11-03	25.780	29.550	25.780	28.540	21.318	9,404,552
2022-11-02	27.200	29.060	27.200	29.060	21.706	5,010,392
2022-11-01	23.340	24.280	22.910	24.220	18.091	3,349,977
2022-10-31	23.170	23.740	22.620	23.290	17.396	2,304,940
2022-10-28	23.610	25.240	22.930	23.260	17.374	3,513,718
2022-10-27	22.740	23.410	22.740	22.960	17.150	2,779,522
2022-10-26	21.240	24.030	21.000	23.200	17.329	5,391,740
2022-10-25	21.390	21.390	20.200	20.580	15.372	1,883,555
2022-10-24	22.000	22.340	21.110	21.160	15.805	1,527,190
2022-10-21	22.700	22.990	21.880	21.910	16.366	1,897,945
2022-10-20	22.600	22.990	22.000	22.700	16.956	1,614,340
2022-10-19	23.030	23.140	22.470	22.500	16.806	1,702,872
2022-10-18	23.820	23.840	23.030	23.060	17.225	2,010,448
2022-10-17	23.630	23.870	23.350	23.630	17.650	1,349,800
2022-10-14	23.080	23.750	23.080	23.430	17.501	1,682,630
2022-10-13	22.710	23.560	22.450	23.000	17.180	1,967,033
2022-10-12	22.140	22.900	21.520	22.880	17.090	1,600,849
2022-10-11	22.900	22.900	21.840	22.060	16.478	1,706,679
2022-10-10	25.300	25.480	22.730	22.860	17.075	2,862,804
2022-09-30	26.800	26.990	25.000	25.200	18.823	2,699,897
2022-09-29	28.100	28.240	26.490	26.600	19.869	3,106,896
2022-09-28	28.010	29.040	27.610	27.880	20.825	3,714,774
2022-09-27	26.770	28.500	26.770	28.380	21.198	4,842,042
2022-09-26	26.580	27.840	26.000	27.340	20.422	3,893,016
2022-09-23	27.410	28.610	26.430	26.580	19.854	3,722,716
2022-09-22	27.990	28.230	27.190	27.460	20.511	4,100,873
2022-09-21	27.650	28.870	27.320	28.490	21.281	6,501,844
2022-09-20	25.820	29.300	25.700	27.750	20.728	6,641,147
2022-09-19	26.500	26.500	24.600	25.120	18.763	2,598,545
2022-09-16	26.520	27.350	25.990	26.640	19.899	3,357,419
2022-09-15	25.330	27.370	24.400	26.820	20.033	5,035,682
2022-09-14	25.000	25.640	24.770	25.350	18.935	1,529,590
2022-09-13	25.490	25.950	25.010	25.810	19.279	2,121,421
2022-09-09	25.320	25.580	24.890	25.390	18.965	1,865,329
2022-09-08	26.520	26.760	24.900	25.100	18.748	3,070,182
2022-09-07	25.900	26.580	25.440	26.530	19.817	2,943,925
2022-09-06	26.240	26.420	25.380	26.050	19.458	2,388,746
2022-09-05	27.110	27.160	25.550	26.060	19.465	3,431,987
2022-09-02	26.800	27.810	26.550	27.110	20.250	4,193,563
2022-09-01	26.890	28.030	26.520	26.660	19.914	4,061,175
2022-08-31	27.590	28.380	26.200	26.480	19.779	5,194,173
2022-08-30	29.090	30.520	27.660	28.450	21.251	5,630,391
2022-08-29	28.250	29.880	27.600	29.500	22.035	5,483,060
2022-08-26	29.000	29.270	27.510	28.910	21.594	6,893,645
2022-08-25	30.000	31.200	28.620	29.920	22.349	10,048,036
2022-08-24	27.820	30.580	27.170	29.680	22.169	12,357,398
2022-08-23	28.500	28.900	26.910	27.820	20.780	11,800,142
2022-08-22	24.850	28.940	24.250	28.940	21.617	13,369,240
2022-08-19	24.100	25.470	24.090	24.120	18.016	4,080,776
2022-08-18	24.680	24.700	24.100	24.230	18.099	1,874,483
2022-08-17	24.750	24.950	24.250	24.670	18.427	2,332,785
2022-08-16	25.210	25.330	24.500	24.640	18.405	2,021,784
2022-08-15	25.310	25.770	24.580	25.110	18.756	2,799,469
2022-08-12	25.030	25.740	24.390	24.770	18.502	4,022,774
2022-08-11	21.560	25.580	21.560	24.720	18.465	5,084,747
2022-08-10	30.690	31.430	30.320	31.100	17.720	1,455,480
2022-08-09	30.050	30.890	29.920	30.700	17.492	1,127,150
2022-08-08	30.000	30.470	29.600	30.210	17.213	833,491

← NewerPage 17 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.