GuangZhou Wahlap Technology Corporation Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-10	47.810	47.810	46.460	47.010	26.785	1,622,290
2022-02-09	46.510	47.890	46.500	47.540	27.087	1,761,595
2022-02-08	45.950	46.890	45.850	46.730	26.625	1,469,194
2022-02-07	46.800	47.520	45.800	46.380	26.426	1,386,712
2022-01-28	44.560	46.770	44.560	45.990	26.204	2,052,645
2022-01-27	49.710	49.710	46.600	46.600	26.551	2,528,368
2022-01-26	49.820	50.750	48.550	49.020	27.930	2,088,211
2022-01-25	52.990	52.990	49.820	49.820	28.386	3,332,205
2022-01-24	50.800	55.330	49.650	53.500	30.483	3,592,101
2022-01-21	51.750	52.440	50.530	50.700	28.887	1,864,198
2022-01-20	54.700	54.850	50.790	51.750	29.486	4,102,983
2022-01-19	55.530	57.740	55.050	55.480	31.611	3,118,333
2022-01-18	56.440	57.480	54.000	54.050	30.796	3,399,409
2022-01-17	54.880	56.980	54.700	56.890	32.414	2,909,135
2022-01-14	54.960	56.290	54.660	54.720	31.178	2,431,828
2022-01-13	57.400	57.400	55.200	55.290	31.503	2,719,468
2022-01-12	56.600	57.760	56.300	56.980	32.466	2,082,620
2022-01-11	57.980	58.620	56.280	56.500	32.192	2,308,458
2022-01-10	56.680	57.960	54.540	57.960	33.024	2,173,683
2022-01-07	60.700	61.480	56.740	57.000	32.477	3,618,712
2022-01-06	62.500	63.500	58.900	60.800	34.642	4,533,146
2022-01-05	62.020	64.590	61.360	64.130	36.539	6,815,051
2022-01-04	60.200	62.640	60.200	62.550	35.639	5,695,742
2021-12-31	60.600	61.540	59.500	60.200	34.300	3,549,067
2021-12-30	58.400	62.610	57.890	60.990	34.750	5,574,571
2021-12-29	59.450	59.980	57.380	57.500	32.762	3,162,862
2021-12-28	59.490	61.390	59.180	60.280	34.346	2,767,743
2021-12-27	60.430	61.620	55.340	59.300	33.787	5,150,707
2021-12-24	63.800	66.550	61.270	61.310	34.933	6,144,540
2021-12-23	63.990	64.150	62.340	62.600	35.668	4,540,756
2021-12-22	62.380	65.500	61.660	64.550	36.779	6,961,162
2021-12-21	61.850	64.200	61.010	62.800	35.782	3,729,410
2021-12-20	65.780	65.900	61.750	61.750	35.183	4,795,391
2021-12-17	65.700	67.420	63.610	65.400	37.263	6,734,464
2021-12-16	63.450	67.480	62.440	66.990	38.169	9,877,240
2021-12-15	64.600	65.530	62.210	62.990	35.890	7,151,439
2021-12-14	68.110	68.780	64.600	64.800	36.921	11,562,341
2021-12-13	67.330	74.480	66.600	68.780	39.189	14,864,802
2021-12-10	54.820	67.400	54.820	67.400	38.403	9,605,534
2021-12-09	55.450	57.800	55.450	56.170	32.004	3,459,404
2021-12-08	53.380	55.270	52.820	54.710	31.172	2,012,663
2021-12-07	54.000	54.410	52.910	53.290	30.363	1,614,921
2021-12-06	54.010	55.380	53.200	53.520	30.494	1,850,282
2021-12-03	55.800	56.460	54.200	54.360	30.973	2,291,134
2021-12-02	61.000	61.010	55.550	56.140	31.987	3,454,655
2021-12-01	59.680	60.700	58.200	59.880	34.118	3,218,647
2021-11-30	59.310	61.600	58.720	59.500	33.901	3,633,314
2021-11-29	58.370	59.310	57.300	58.890	33.554	3,220,878
2021-11-26	60.360	62.450	59.450	59.630	33.975	3,360,607
2021-11-25	65.500	65.800	60.890	61.780	35.200	5,879,432
2021-11-24	65.220	69.000	63.320	67.000	38.175	8,464,023
2021-11-23	60.890	64.950	60.090	64.910	36.984	5,369,277
2021-11-22	60.170	63.980	60.170	61.330	34.944	3,883,724
2021-11-19	58.000	61.200	58.000	60.160	34.277	4,170,157
2021-11-18	62.290	62.690	57.600	58.750	33.474	5,536,536
2021-11-17	63.900	64.470	61.620	62.780	35.770	5,275,891
2021-11-16	65.290	66.990	62.300	64.160	36.556	6,092,330
2021-11-15	65.470	69.990	62.350	65.880	37.536	8,030,815
2021-11-12	60.870	64.700	59.860	63.760	36.329	6,701,534
2021-11-11	59.000	63.930	58.490	62.690	35.719	5,964,003

← NewerPage 20 of 21 · 1,220 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.