Wuling Motors Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-16	0.440	0.455	0.440	0.440	0.423	1,710,000
2024-05-14	0.450	0.450	0.435	0.440	0.423	1,340,000
2024-05-13	0.435	0.440	0.430	0.440	0.423	1,720,000
2024-05-10	0.425	0.445	0.425	0.435	0.418	1,480,000
2024-05-09	0.415	0.440	0.415	0.430	0.413	1,230,000
2024-05-08	0.435	0.440	0.415	0.415	0.399	2,020,000
2024-05-07	0.435	0.445	0.435	0.435	0.418	1,190,000
2024-05-06	0.425	0.435	0.420	0.430	0.413	1,190,000
2024-05-03	0.450	0.455	0.425	0.425	0.408	2,620,000
2024-05-02	0.430	0.445	0.425	0.435	0.418	2,800,000
2024-04-30	0.430	0.470	0.430	0.430	0.413	6,120,000
2024-04-29	0.420	0.445	0.420	0.430	0.413	4,480,000
2024-04-26	0.410	0.425	0.410	0.415	0.399	2,470,000
2024-04-25	0.410	0.420	0.410	0.410	0.394	1,140,000
2024-04-24	0.410	0.415	0.405	0.410	0.394	1,290,000
2024-04-23	0.425	0.425	0.410	0.420	0.404	820,000
2024-04-22	0.415	0.425	0.415	0.420	0.404	460,000
2024-04-19	0.410	0.420	0.410	0.410	0.394	510,000
2024-04-18	0.415	0.425	0.415	0.420	0.404	1,000,000
2024-04-17	0.405	0.425	0.405	0.410	0.394	890,000
2024-04-16	0.415	0.430	0.405	0.405	0.389	1,160,000
2024-04-15	0.430	0.430	0.420	0.420	0.404	1,340,000
2024-04-12	0.440	0.440	0.425	0.435	0.418	1,190,000
2024-04-11	0.425	0.440	0.410	0.435	0.418	2,510,000
2024-04-10	0.440	0.445	0.425	0.425	0.408	2,248,000
2024-04-09	0.415	0.450	0.410	0.440	0.423	5,510,000
2024-04-08	0.385	0.440	0.385	0.410	0.394	3,190,000
2024-04-05	0.395	0.395	0.385	0.385	0.370	960,000
2024-04-03	0.410	0.410	0.385	0.395	0.380	3,010,000
2024-04-02	0.420	0.420	0.405	0.410	0.394	2,580,000
2024-03-28	0.475	0.475	0.420	0.420	0.404	5,770,000
2024-03-27	0.405	0.480	0.405	0.475	0.457	12,950,000
2024-03-26	0.405	0.420	0.395	0.405	0.389	2,380,000
2024-03-25	0.415	0.425	0.405	0.405	0.389	530,000
2024-03-22	0.395	0.420	0.390	0.415	0.399	5,060,000
2024-03-21	0.395	0.410	0.385	0.405	0.389	1,080,000
2024-03-20	0.400	0.420	0.390	0.395	0.380	1,700,000
2024-03-19	0.400	0.415	0.390	0.395	0.380	1,880,000
2024-03-18	0.420	0.425	0.400	0.405	0.389	3,345,487
2024-03-15	0.425	0.430	0.410	0.420	0.404	570,000
2024-03-14	0.400	0.420	0.400	0.415	0.399	1,570,000
2024-03-13	0.420	0.420	0.405	0.405	0.389	2,690,000
2024-03-12	0.400	0.435	0.395	0.430	0.413	2,820,000
2024-03-11	0.400	0.405	0.400	0.400	0.384	800,000
2024-03-08	0.405	0.415	0.405	0.405	0.389	1,520,000
2024-03-07	0.410	0.415	0.395	0.400	0.384	1,170,000
2024-03-06	0.395	0.420	0.395	0.410	0.394	1,160,000
2024-03-05	0.400	0.400	0.385	0.395	0.380	2,130,000
2024-03-04	0.435	0.435	0.400	0.405	0.389	2,930,000
2024-03-01	0.430	0.455	0.430	0.435	0.418	2,190,000
2024-02-29	0.430	0.440	0.430	0.440	0.423	799,000
2024-02-28	0.455	0.455	0.435	0.435	0.418	2,390,000
2024-02-27	0.450	0.470	0.440	0.455	0.437	3,010,000
2024-02-26	0.445	0.480	0.440	0.440	0.423	3,420,000
2024-02-23	0.455	0.480	0.435	0.435	0.418	4,590,000
2024-02-22	0.480	0.490	0.455	0.475	0.457	5,400,000
2024-02-21	0.510	0.510	0.465	0.480	0.461	5,790,000
2024-02-20	0.480	0.540	0.460	0.490	0.471	17,280,000
2024-02-19	0.380	0.500	0.380	0.480	0.461	33,785,000
2024-02-16	0.320	0.385	0.320	0.375	0.360	9,149,000

← NewerPage 11 of 21 · 1,229 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.