Wuling Motors Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-23	0.770	0.770	0.720	0.730	0.699	1,050,000
2023-05-22	0.740	0.790	0.730	0.780	0.747	1,260,000
2023-05-19	0.750	0.750	0.720	0.740	0.708	770,000
2023-05-18	0.760	0.770	0.750	0.760	0.728	480,000
2023-05-17	0.760	0.760	0.750	0.760	0.728	1,080,000
2023-05-16	0.760	0.800	0.750	0.780	0.747	690,000
2023-05-15	0.780	0.780	0.750	0.770	0.737	840,000
2023-05-12	0.750	0.770	0.750	0.760	0.728	850,000
2023-05-11	0.740	0.750	0.730	0.750	0.718	1,070,000
2023-05-10	0.740	0.760	0.730	0.750	0.718	680,000
2023-05-09	0.760	0.780	0.760	0.760	0.728	791,000
2023-05-08	0.780	0.790	0.770	0.770	0.737	950,000
2023-05-05	0.750	0.780	0.750	0.770	0.737	1,660,000
2023-05-04	0.750	0.760	0.740	0.750	0.718	1,017,518
2023-05-03	0.750	0.760	0.730	0.740	0.708	970,000
2023-05-02	0.790	0.820	0.760	0.760	0.728	3,180,000
2023-04-28	0.790	0.800	0.780	0.790	0.756	870,000
2023-04-27	0.790	0.790	0.780	0.780	0.747	600,000
2023-04-26	0.780	0.810	0.780	0.800	0.766	700,000
2023-04-25	0.770	0.780	0.760	0.780	0.747	740,000
2023-04-24	0.780	0.800	0.770	0.780	0.747	910,000
2023-04-21	0.810	0.810	0.780	0.780	0.747	1,670,000
2023-04-20	0.810	0.820	0.800	0.810	0.775	540,061
2023-04-19	0.800	0.830	0.800	0.810	0.775	695,000
2023-04-18	0.840	0.860	0.820	0.820	0.785	580,000
2023-04-17	0.820	0.850	0.810	0.840	0.804	960,000
2023-04-14	0.810	0.820	0.810	0.820	0.785	1,182,500
2023-04-13	0.800	0.810	0.780	0.800	0.766	1,240,000
2023-04-12	0.810	0.810	0.800	0.810	0.775	980,000
2023-04-11	0.820	0.820	0.810	0.810	0.775	1,900,000
2023-04-06	0.830	0.830	0.790	0.820	0.785	2,210,000
2023-04-04	0.840	0.860	0.810	0.830	0.795	1,920,000
2023-04-03	0.870	0.880	0.800	0.840	0.804	2,120,000
2023-03-31	0.880	0.890	0.860	0.860	0.823	992,000
2023-03-30	0.870	0.870	0.860	0.870	0.833	690,000
2023-03-29	0.900	0.910	0.870	0.870	0.833	780,000
2023-03-28	0.860	0.890	0.850	0.880	0.842	1,550,360
2023-03-27	0.850	0.880	0.840	0.850	0.814	1,116,000
2023-03-24	0.870	0.870	0.850	0.860	0.823	450,000
2023-03-23	0.840	0.870	0.830	0.870	0.833	950,000
2023-03-22	0.840	0.870	0.840	0.840	0.804	1,376,820
2023-03-21	0.820	0.840	0.820	0.830	0.795	210,000
2023-03-20	0.840	0.840	0.820	0.820	0.785	960,000
2023-03-17	0.840	0.850	0.830	0.830	0.795	720,000
2023-03-16	0.800	0.840	0.800	0.820	0.785	940,000
2023-03-15	0.800	0.840	0.800	0.840	0.804	1,440,000
2023-03-14	0.840	0.840	0.800	0.800	0.766	990,000
2023-03-13	0.850	0.850	0.820	0.850	0.814	1,820,000
2023-03-10	0.880	0.890	0.850	0.850	0.814	2,230,000
2023-03-09	0.890	0.910	0.880	0.890	0.852	1,060,000
2023-03-08	0.900	0.910	0.890	0.900	0.862	1,410,000
2023-03-07	0.930	0.930	0.900	0.920	0.881	1,630,000
2023-03-06	0.930	0.940	0.910	0.930	0.890	1,000,000
2023-03-03	0.940	0.940	0.920	0.930	0.890	1,410,000
2023-03-02	0.980	0.980	0.930	0.940	0.900	1,575,000
2023-03-01	0.930	0.990	0.930	0.980	0.938	3,520,000
2023-02-28	0.920	0.930	0.910	0.930	0.890	850,000
2023-02-27	0.920	0.950	0.910	0.910	0.871	880,000
2023-02-24	0.940	0.950	0.930	0.940	0.900	2,540,000
2023-02-23	0.980	0.980	0.950	0.970	0.929	1,210,000

← NewerPage 15 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.