GuangZhou Wahlap Technology Corporation Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 28.500 | 28.700 | 27.450 | 27.460 | 27.022 | 10,541,285 |
| 2025-01-22 | 28.410 | 28.410 | 27.440 | 28.020 | 27.573 | 8,740,042 |
| 2025-01-21 | 28.850 | 29.480 | 27.880 | 28.560 | 28.105 | 13,184,627 |
| 2025-01-20 | 26.950 | 31.050 | 26.850 | 28.770 | 28.312 | 20,860,098 |
| 2025-01-17 | 26.620 | 26.870 | 25.980 | 26.130 | 25.714 | 7,058,717 |
| 2025-01-16 | 27.200 | 27.600 | 26.660 | 26.880 | 26.452 | 12,608,192 |
| 2025-01-15 | 25.750 | 27.430 | 25.600 | 27.430 | 26.993 | 14,021,049 |
| 2025-01-14 | 24.720 | 25.830 | 24.300 | 25.780 | 25.369 | 7,188,600 |
| 2025-01-13 | 24.120 | 24.440 | 23.140 | 24.180 | 23.795 | 6,455,363 |
| 2025-01-10 | 26.090 | 26.750 | 24.110 | 24.170 | 23.785 | 11,552,440 |
| 2025-01-09 | 24.980 | 26.390 | 24.980 | 25.900 | 25.487 | 10,496,387 |
| 2025-01-08 | 24.520 | 25.050 | 23.650 | 24.820 | 24.424 | 5,821,701 |
| 2025-01-07 | 23.780 | 24.520 | 23.600 | 24.480 | 24.090 | 3,792,800 |
| 2025-01-06 | 24.050 | 24.300 | 22.980 | 23.660 | 23.283 | 4,913,227 |
| 2025-01-03 | 25.960 | 26.290 | 23.800 | 24.050 | 23.667 | 7,057,038 |
| 2025-01-02 | 25.710 | 26.760 | 25.490 | 25.880 | 25.468 | 6,626,833 |
| 2024-12-31 | 26.720 | 26.870 | 25.680 | 25.690 | 25.281 | 3,969,400 |
| 2024-12-30 | 26.840 | 27.000 | 26.060 | 26.740 | 26.314 | 3,964,890 |
| 2024-12-27 | 26.990 | 27.620 | 26.720 | 27.190 | 26.757 | 4,762,322 |
| 2024-12-26 | 27.000 | 27.380 | 26.720 | 27.050 | 26.619 | 4,432,459 |
| 2024-12-25 | 27.420 | 27.590 | 26.000 | 26.930 | 26.501 | 5,580,340 |
| 2024-12-24 | 27.780 | 27.780 | 26.800 | 27.410 | 26.973 | 5,523,687 |
| 2024-12-23 | 28.950 | 29.030 | 27.100 | 27.330 | 26.894 | 8,171,697 |
| 2024-12-20 | 28.740 | 29.570 | 28.610 | 29.140 | 28.676 | 8,115,818 |
| 2024-12-19 | 28.280 | 29.170 | 27.660 | 28.940 | 28.479 | 8,723,392 |
| 2024-12-18 | 28.430 | 28.920 | 27.330 | 28.620 | 28.164 | 8,178,154 |
| 2024-12-17 | 29.040 | 29.600 | 28.110 | 28.300 | 27.849 | 11,107,611 |
| 2024-12-16 | 32.800 | 33.200 | 28.720 | 29.310 | 28.843 | 18,467,025 |
| 2024-12-13 | 31.950 | 35.140 | 31.600 | 33.280 | 32.750 | 24,589,325 |
| 2024-12-12 | 31.090 | 32.200 | 31.020 | 32.130 | 31.618 | 13,385,332 |
| 2024-12-11 | 31.500 | 31.620 | 30.500 | 30.960 | 30.467 | 12,553,214 |
| 2024-12-10 | 32.660 | 33.560 | 31.690 | 32.310 | 31.795 | 18,871,580 |
| 2024-12-09 | 31.580 | 31.940 | 30.700 | 31.670 | 31.165 | 10,597,259 |
| 2024-12-06 | 32.100 | 32.540 | 30.880 | 31.820 | 31.313 | 14,970,325 |
| 2024-12-05 | 33.560 | 33.600 | 32.080 | 32.550 | 32.031 | 15,286,456 |
| 2024-12-04 | 32.810 | 34.670 | 32.170 | 33.340 | 32.809 | 19,319,947 |
| 2024-12-03 | 36.500 | 37.490 | 33.140 | 33.600 | 33.065 | 24,689,200 |
| 2024-12-02 | 36.300 | 38.880 | 35.090 | 38.270 | 37.660 | 30,002,992 |
| 2024-11-29 | 37.500 | 41.780 | 34.520 | 38.200 | 37.591 | 31,513,332 |
| 2024-11-28 | 37.000 | 44.000 | 36.820 | 39.890 | 39.254 | 36,336,332 |
| 2024-11-27 | 30.000 | 36.820 | 29.150 | 36.820 | 36.233 | 35,461,191 |
| 2024-11-26 | 27.780 | 30.680 | 27.330 | 30.680 | 30.191 | 19,404,894 |
| 2024-11-25 | 22.140 | 25.570 | 21.120 | 25.570 | 25.163 | 15,746,583 |
| 2024-11-22 | 21.340 | 22.370 | 20.580 | 21.310 | 20.970 | 9,608,246 |
| 2024-11-21 | 20.040 | 22.200 | 19.940 | 21.630 | 21.285 | 10,004,617 |
| 2024-11-20 | 19.480 | 20.500 | 19.360 | 20.040 | 19.721 | 2,737,896 |
| 2024-11-19 | 18.790 | 19.460 | 18.660 | 19.460 | 19.150 | 2,381,483 |
| 2024-11-18 | 19.780 | 19.970 | 18.500 | 18.770 | 18.471 | 3,355,925 |
| 2024-11-15 | 19.860 | 20.610 | 19.810 | 19.810 | 19.494 | 3,859,526 |
| 2024-11-14 | 20.700 | 20.930 | 19.850 | 19.860 | 19.544 | 2,729,571 |
| 2024-11-13 | 20.550 | 20.790 | 20.000 | 20.550 | 20.223 | 2,695,325 |
| 2024-11-12 | 20.920 | 21.000 | 20.340 | 20.620 | 20.291 | 3,858,659 |
| 2024-11-11 | 20.080 | 20.800 | 20.040 | 20.790 | 20.459 | 4,008,191 |
| 2024-11-08 | 20.690 | 20.940 | 20.080 | 20.260 | 19.937 | 3,652,736 |
| 2024-11-07 | 20.090 | 20.500 | 19.990 | 20.490 | 20.163 | 3,194,797 |
| 2024-11-06 | 20.190 | 20.610 | 19.930 | 20.260 | 19.937 | 3,745,198 |
| 2024-11-05 | 19.980 | 20.250 | 19.670 | 20.180 | 19.858 | 3,410,473 |
| 2024-11-04 | 18.960 | 19.950 | 18.960 | 19.760 | 19.445 | 3,858,059 |
| 2024-11-01 | 20.480 | 20.640 | 19.040 | 19.040 | 18.737 | 4,145,008 |
| 2024-10-31 | 20.270 | 20.850 | 20.180 | 20.480 | 20.154 | 3,792,702 |
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.