Wuling Motors Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-22	0.770	0.790	0.750	0.770	0.737	1,040,000
2022-11-21	0.760	0.800	0.750	0.790	0.756	1,030,000
2022-11-18	0.810	0.820	0.750	0.790	0.756	1,997,000
2022-11-17	0.810	0.820	0.780	0.810	0.775	3,610,000
2022-11-16	0.850	0.890	0.800	0.830	0.795	4,420,000
2022-11-15	0.770	0.830	0.760	0.830	0.795	8,210,000
2022-11-14	0.720	0.760	0.720	0.750	0.718	4,180,000
2022-11-11	0.710	0.730	0.690	0.720	0.689	2,960,000
2022-11-10	0.710	0.710	0.680	0.690	0.661	881,000
2022-11-09	0.730	0.730	0.710	0.720	0.689	650,000
2022-11-08	0.760	0.760	0.720	0.730	0.699	2,000,000
2022-11-07	0.720	0.750	0.710	0.750	0.718	3,120,000
2022-11-04	0.680	0.740	0.680	0.710	0.680	5,406,407
2022-11-03	0.670	0.690	0.650	0.680	0.651	1,022,500
2022-11-02	0.660	0.680	0.640	0.680	0.651	690,001
2022-11-01	0.640	0.670	0.630	0.660	0.632	1,326,000
2022-10-31	0.640	0.660	0.630	0.640	0.613	600,000
2022-10-28	0.680	0.680	0.630	0.640	0.613	800,000
2022-10-27	0.670	0.710	0.670	0.680	0.651	1,550,000
2022-10-26	0.640	0.680	0.630	0.680	0.651	1,520,000
2022-10-25	0.620	0.650	0.610	0.640	0.613	2,250,000
2022-10-24	0.680	0.700	0.610	0.620	0.594	3,480,000
2022-10-21	0.700	0.700	0.680	0.680	0.651	1,430,000
2022-10-20	0.710	0.720	0.690	0.700	0.670	1,470,000
2022-10-19	0.750	0.760	0.710	0.720	0.689	1,572,500
2022-10-18	0.730	0.750	0.710	0.740	0.708	1,624,595
2022-10-17	0.700	0.710	0.690	0.710	0.680	1,440,000
2022-10-14	0.700	0.730	0.700	0.700	0.670	1,600,000
2022-10-13	0.710	0.750	0.690	0.690	0.661	2,410,000
2022-10-12	0.740	0.760	0.710	0.730	0.699	1,710,000
2022-10-11	0.750	0.770	0.740	0.740	0.708	1,340,000
2022-10-10	0.800	0.800	0.750	0.750	0.718	1,600,000
2022-10-07	0.790	0.790	0.770	0.780	0.747	1,310,000
2022-10-06	0.840	0.840	0.790	0.810	0.775	420,000
2022-10-05	0.830	0.850	0.810	0.820	0.785	2,040,000
2022-10-03	0.780	0.800	0.740	0.770	0.737	1,100,000
2022-09-30	0.820	0.820	0.780	0.780	0.747	1,450,000
2022-09-29	0.900	0.910	0.800	0.820	0.785	3,020,000
2022-09-28	0.920	0.920	0.860	0.870	0.833	2,538,750
2022-09-27	0.890	0.960	0.890	0.920	0.881	1,200,000
2022-09-26	0.880	0.900	0.870	0.890	0.852	1,520,000
2022-09-23	0.880	0.880	0.840	0.880	0.842	1,660,000
2022-09-22	0.910	0.910	0.870	0.880	0.842	2,375,000
2022-09-21	0.950	0.950	0.900	0.910	0.871	2,200,000
2022-09-20	0.930	0.980	0.930	0.960	0.919	1,372,000
2022-09-19	0.970	0.980	0.900	0.920	0.881	2,030,000
2022-09-16	0.990	0.990	0.970	0.980	0.938	1,450,000
2022-09-15	1.020	1.020	0.980	0.990	0.948	1,420,000
2022-09-14	1.040	1.040	1.000	1.020	0.976	1,120,000
2022-09-13	1.010	1.050	1.010	1.040	0.996	1,470,000
2022-09-09	1.000	1.040	1.000	1.010	0.967	2,510,000
2022-09-08	1.020	1.040	1.000	1.000	0.957	2,196,808
2022-09-07	1.010	1.020	0.980	1.020	0.976	1,050,000
2022-09-06	1.010	1.010	0.990	1.000	0.957	300,000
2022-09-05	1.000	1.010	0.980	0.990	0.948	2,630,000
2022-09-02	1.040	1.050	1.000	1.000	0.957	4,060,000
2022-09-01	1.030	1.060	1.030	1.030	0.986	1,560,000
2022-08-31	1.020	1.060	1.010	1.040	0.996	2,710,507
2022-08-30	1.010	1.040	1.010	1.020	0.976	750,000
2022-08-29	1.010	1.050	1.010	1.040	0.996	1,030,000

← NewerPage 17 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.