Wuling Motors Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-12	0.325	0.340	0.325	0.330	0.321	310,000
2024-08-09	0.325	0.335	0.320	0.330	0.321	560,000
2024-08-08	0.315	0.340	0.315	0.325	0.316	610,000
2024-08-07	0.330	0.340	0.310	0.325	0.316	1,060,000
2024-08-06	0.320	0.330	0.320	0.330	0.321	240,000
2024-08-05	0.340	0.340	0.320	0.320	0.312	920,000
2024-08-02	0.340	0.350	0.340	0.340	0.331	290,000
2024-08-01	0.345	0.350	0.340	0.345	0.336	442,500
2024-07-31	0.355	0.360	0.345	0.345	0.336	980,000
2024-07-30	0.345	0.350	0.345	0.350	0.341	830,000
2024-07-29	0.345	0.350	0.340	0.350	0.341	1,600,000
2024-07-26	0.345	0.350	0.340	0.350	0.341	790,000
2024-07-25	0.355	0.355	0.345	0.345	0.336	520,000
2024-07-24	0.360	0.360	0.355	0.355	0.346	650,000
2024-07-23	0.365	0.370	0.360	0.360	0.351	120,000
2024-07-22	0.360	0.365	0.355	0.365	0.355	720,000
2024-07-19	0.360	0.370	0.360	0.370	0.360	20,000
2024-07-18	0.370	0.375	0.365	0.370	0.360	250,000
2024-07-17	0.360	0.375	0.360	0.370	0.360	630,000
2024-07-16	0.380	0.380	0.370	0.370	0.360	270,000
2024-07-15	0.370	0.375	0.365	0.370	0.360	510,000
2024-07-12	0.370	0.380	0.370	0.380	0.370	740,000
2024-07-11	0.380	0.380	0.370	0.370	0.360	250,000
2024-07-10	0.370	0.370	0.365	0.370	0.360	550,000
2024-07-09	0.360	0.375	0.355	0.370	0.360	600,000
2024-07-08	0.360	0.365	0.355	0.365	0.355	1,341,408
2024-07-05	0.375	0.375	0.365	0.365	0.355	570,000
2024-07-04	0.375	0.385	0.375	0.375	0.365	570,000
2024-07-03	0.380	0.390	0.375	0.375	0.365	1,240,000
2024-07-02	0.380	0.385	0.380	0.380	0.370	590,000
2024-06-28	0.370	0.380	0.370	0.375	0.365	800,000
2024-06-27	0.360	0.375	0.360	0.370	0.360	1,109,000
2024-06-26	0.400	0.400	0.370	0.370	0.360	620,000
2024-06-25	0.370	0.380	0.370	0.370	0.360	650,000
2024-06-24	0.370	0.390	0.360	0.370	0.360	1,000,000
2024-06-21	0.385	0.390	0.380	0.380	0.370	1,410,000
2024-06-20	0.395	0.395	0.385	0.385	0.370	980,000
2024-06-19	0.390	0.400	0.390	0.395	0.380	340,000
2024-06-18	0.390	0.400	0.385	0.390	0.375	720,000
2024-06-17	0.385	0.395	0.375	0.390	0.375	1,400,000
2024-06-14	0.370	0.385	0.365	0.385	0.370	760,000
2024-06-13	0.375	0.380	0.355	0.370	0.356	3,980,000
2024-06-12	0.375	0.375	0.370	0.375	0.360	540,000
2024-06-11	0.395	0.395	0.375	0.375	0.360	1,790,000
2024-06-07	0.395	0.395	0.390	0.390	0.375	980,000
2024-06-06	0.405	0.415	0.390	0.395	0.380	4,140,000
2024-06-05	0.415	0.415	0.410	0.410	0.394	530,000
2024-06-04	0.420	0.420	0.405	0.405	0.389	1,160,000
2024-06-03	0.410	0.410	0.405	0.410	0.394	910,000
2024-05-31	0.405	0.420	0.405	0.405	0.389	2,555,238
2024-05-30	0.410	0.415	0.410	0.410	0.394	280,000
2024-05-29	0.420	0.420	0.405	0.415	0.399	1,480,000
2024-05-28	0.430	0.435	0.420	0.420	0.404	320,000
2024-05-27	0.425	0.425	0.420	0.420	0.404	1,770,000
2024-05-24	0.430	0.430	0.420	0.425	0.408	1,510,000
2024-05-23	0.435	0.445	0.435	0.435	0.418	270,000
2024-05-22	0.450	0.460	0.440	0.440	0.423	950,000
2024-05-21	0.460	0.460	0.430	0.445	0.428	1,670,000
2024-05-20	0.460	0.470	0.450	0.455	0.437	1,880,000
2024-05-17	0.440	0.475	0.440	0.460	0.442	4,995,446

← NewerPage 10 of 21 · 1,234 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-18	0.0060 HKD
2025-06-20	0.0050 HKD
2024-06-21	0.0050 HKD
2023-06-15	0.0030 HKD
2022-06-22	0.0030 HKD
2021-06-21	0.0030 HKD
2020-07-06	0.0030 HKD
2019-06-20	0.0050 HKD

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