Wuling Motors Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-16	0.530	0.530	0.510	0.510	0.490	550,000
2023-11-15	0.520	0.530	0.510	0.520	0.500	702,819
2023-11-14	0.520	0.520	0.510	0.510	0.490	790,000
2023-11-13	0.530	0.530	0.510	0.520	0.500	1,150,000
2023-11-10	0.510	0.530	0.500	0.530	0.509	1,340,000
2023-11-09	0.550	0.550	0.490	0.520	0.500	13,330,000
2023-11-08	0.570	0.570	0.550	0.560	0.538	710,000
2023-11-07	0.580	0.580	0.560	0.560	0.538	500,000
2023-11-06	0.540	0.630	0.540	0.580	0.557	5,244,000
2023-11-03	0.510	0.550	0.510	0.530	0.509	1,440,000
2023-11-02	0.530	0.530	0.510	0.510	0.490	930,000
2023-11-01	0.530	0.530	0.520	0.530	0.509	380,000
2023-10-31	0.530	0.540	0.520	0.530	0.509	160,000
2023-10-30	0.540	0.550	0.540	0.540	0.519	280,000
2023-10-27	0.520	0.540	0.520	0.540	0.519	630,000
2023-10-26	0.520	0.530	0.520	0.520	0.500	350,000
2023-10-25	0.530	0.550	0.520	0.520	0.500	455,000
2023-10-24	0.520	0.520	0.510	0.520	0.500	1,020,000
2023-10-20	0.520	0.530	0.520	0.520	0.500	640,000
2023-10-19	0.550	0.560	0.530	0.540	0.519	940,000
2023-10-18	0.580	0.580	0.540	0.560	0.538	1,520,000
2023-10-17	0.560	0.580	0.560	0.580	0.557	260,000
2023-10-16	0.550	0.560	0.550	0.560	0.538	610,000
2023-10-13	0.580	0.590	0.550	0.560	0.538	680,000
2023-10-12	0.590	0.610	0.580	0.590	0.567	1,317,000
2023-10-11	0.540	0.570	0.540	0.570	0.548	770,000
2023-10-10	0.530	0.550	0.530	0.550	0.529	1,100,000
2023-10-09	0.540	0.540	0.530	0.530	0.509	150,000
2023-10-06	0.540	0.540	0.530	0.540	0.519	120,000
2023-10-05	0.530	0.570	0.530	0.540	0.519	990,000
2023-10-04	0.540	0.540	0.510	0.530	0.509	650,000
2023-10-03	0.530	0.540	0.530	0.540	0.519	390,000
2023-09-29	0.570	0.570	0.540	0.550	0.529	580,000
2023-09-28	0.540	0.550	0.530	0.540	0.519	970,000
2023-09-27	0.550	0.550	0.540	0.550	0.529	950,000
2023-09-26	0.560	0.570	0.550	0.550	0.529	410,000
2023-09-25	0.560	0.570	0.550	0.550	0.529	410,000
2023-09-22	0.550	0.580	0.550	0.570	0.548	1,510,000
2023-09-21	0.570	0.570	0.560	0.570	0.548	880,000
2023-09-20	0.590	0.590	0.570	0.580	0.557	1,805,000
2023-09-19	0.590	0.600	0.590	0.590	0.567	783,000
2023-09-18	0.600	0.600	0.590	0.590	0.567	1,030,000
2023-09-15	0.610	0.610	0.600	0.600	0.577	2,354,050
2023-09-14	0.610	0.610	0.600	0.610	0.586	520,000
2023-09-13	0.610	0.620	0.600	0.610	0.586	2,000,000
2023-09-12	0.630	0.630	0.610	0.620	0.596	2,220,000
2023-09-11	0.630	0.640	0.620	0.630	0.606	1,990,080
2023-09-07	0.650	0.660	0.620	0.630	0.606	2,430,000
2023-09-06	0.650	0.660	0.640	0.650	0.625	1,350,000
2023-09-05	0.660	0.670	0.650	0.650	0.625	1,090,000
2023-09-04	0.650	0.670	0.650	0.670	0.644	1,200,000
2023-08-31	0.650	0.660	0.640	0.650	0.625	833,100
2023-08-30	0.660	0.670	0.650	0.650	0.625	2,077,500
2023-08-29	0.670	0.670	0.650	0.670	0.644	2,930,000
2023-08-28	0.670	0.700	0.670	0.670	0.644	1,220,000
2023-08-25	0.670	0.690	0.660	0.670	0.644	380,000
2023-08-24	0.650	0.680	0.650	0.680	0.654	808,000
2023-08-23	0.650	0.670	0.650	0.660	0.634	860,000
2023-08-22	0.660	0.670	0.650	0.670	0.644	1,050,000
2023-08-21	0.680	0.680	0.640	0.660	0.634	2,110,000

← NewerPage 13 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.