Wuling Motors Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-15	0.335	0.335	0.310	0.310	0.298	670,000
2024-02-14	0.300	0.320	0.300	0.315	0.303	590,000
2024-02-09	0.315	0.315	0.290	0.310	0.298	3,370,000
2024-02-08	0.305	0.315	0.300	0.310	0.298	880,000
2024-02-07	0.315	0.320	0.305	0.305	0.293	570,000
2024-02-06	0.300	0.320	0.300	0.315	0.303	2,400,000
2024-02-05	0.290	0.300	0.290	0.300	0.288	1,500,000
2024-02-02	0.320	0.325	0.290	0.290	0.279	6,590,000
2024-02-01	0.315	0.330	0.315	0.320	0.308	1,130,000
2024-01-31	0.335	0.345	0.305	0.310	0.298	2,890,000
2024-01-30	0.350	0.355	0.335	0.335	0.322	660,000
2024-01-29	0.335	0.350	0.335	0.350	0.336	930,000
2024-01-26	0.350	0.350	0.335	0.340	0.327	940,000
2024-01-25	0.325	0.340	0.325	0.335	0.322	1,130,000
2024-01-24	0.355	0.355	0.325	0.325	0.312	6,320,106
2024-01-23	0.350	0.350	0.335	0.345	0.332	713,000
2024-01-22	0.365	0.365	0.335	0.340	0.327	1,760,000
2024-01-19	0.370	0.370	0.355	0.360	0.346	500,000
2024-01-18	0.355	0.370	0.355	0.370	0.356	630,000
2024-01-17	0.375	0.375	0.355	0.355	0.341	1,940,000
2024-01-16	0.380	0.390	0.370	0.390	0.375	517,229
2024-01-15	0.370	0.390	0.370	0.380	0.365	1,590,000
2024-01-12	0.385	0.395	0.380	0.385	0.370	570,000
2024-01-11	0.385	0.390	0.375	0.385	0.370	780,000
2024-01-10	0.360	0.375	0.360	0.375	0.360	950,000
2024-01-09	0.400	0.400	0.350	0.360	0.346	3,660,000
2024-01-08	0.440	0.440	0.395	0.395	0.380	970,000
2024-01-05	0.410	0.410	0.400	0.400	0.384	230,000
2024-01-04	0.395	0.410	0.395	0.410	0.394	900,000
2024-01-03	0.400	0.400	0.390	0.395	0.380	490,000
2024-01-02	0.420	0.420	0.405	0.410	0.394	940,000
2023-12-29	0.410	0.420	0.400	0.415	0.399	1,920,000
2023-12-28	0.365	0.410	0.360	0.410	0.394	5,680,000
2023-12-27	0.380	0.380	0.365	0.365	0.351	2,650,000
2023-12-22	0.385	0.395	0.370	0.370	0.356	5,190,000
2023-12-21	0.400	0.400	0.375	0.385	0.370	4,070,000
2023-12-20	0.390	0.430	0.385	0.390	0.375	4,970,000
2023-12-19	0.390	0.400	0.385	0.390	0.375	1,790,000
2023-12-18	0.420	0.420	0.400	0.405	0.389	1,453,118
2023-12-15	0.425	0.430	0.415	0.420	0.404	2,122,000
2023-12-14	0.415	0.445	0.410	0.415	0.399	1,900,000
2023-12-13	0.405	0.420	0.405	0.415	0.399	1,580,000
2023-12-12	0.405	0.415	0.405	0.405	0.389	1,120,000
2023-12-11	0.420	0.420	0.395	0.405	0.389	3,310,000
2023-12-08	0.445	0.445	0.420	0.420	0.404	2,860,000
2023-12-07	0.475	0.475	0.430	0.445	0.428	5,180,000
2023-12-06	0.475	0.480	0.470	0.475	0.457	960,000
2023-12-05	0.490	0.495	0.475	0.475	0.457	2,550,000
2023-12-04	0.500	0.510	0.490	0.490	0.471	4,950,000
2023-12-01	0.510	0.510	0.500	0.500	0.481	1,310,000
2023-11-30	0.510	0.530	0.500	0.510	0.490	9,459,750
2023-11-29	0.520	0.520	0.510	0.510	0.490	1,760,000
2023-11-28	0.530	0.530	0.510	0.520	0.500	3,300,000
2023-11-27	0.540	0.550	0.520	0.530	0.509	1,750,000
2023-11-24	0.570	0.570	0.540	0.540	0.519	2,400,000
2023-11-23	0.560	0.580	0.550	0.570	0.548	1,870,000
2023-11-22	0.550	0.560	0.540	0.550	0.529	1,420,000
2023-11-21	0.580	0.580	0.550	0.550	0.529	1,670,000
2023-11-20	0.550	0.600	0.550	0.580	0.557	7,860,000
2023-11-17	0.510	0.530	0.510	0.530	0.509	1,030,000

← NewerPage 12 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.