Wuling Motors Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-26	1.030	1.040	1.020	1.030	0.986	520,000
2022-08-25	1.020	1.030	0.990	1.030	0.986	1,840,000
2022-08-24	1.050	1.050	1.020	1.020	0.976	1,770,000
2022-08-23	1.070	1.070	1.050	1.070	1.024	1,250,000
2022-08-22	1.050	1.090	1.050	1.070	1.024	2,080,000
2022-08-19	1.040	1.100	1.040	1.060	1.015	2,038,978
2022-08-18	1.030	1.050	1.020	1.040	0.996	910,000
2022-08-17	1.040	1.040	1.020	1.030	0.986	630,000
2022-08-16	1.040	1.060	1.030	1.040	0.996	1,370,815
2022-08-15	1.050	1.070	1.040	1.040	0.996	1,090,000
2022-08-12	1.040	1.080	1.030	1.070	1.024	2,500,000
2022-08-11	1.030	1.050	1.030	1.040	0.996	870,000
2022-08-10	1.030	1.040	1.010	1.020	0.976	1,560,000
2022-08-09	1.050	1.070	1.030	1.040	0.996	1,150,000
2022-08-08	1.080	1.080	1.040	1.040	0.996	920,888
2022-08-05	1.050	1.060	1.040	1.060	1.015	730,000
2022-08-04	1.040	1.060	1.040	1.050	1.005	1,820,000
2022-08-03	1.030	1.070	1.010	1.030	0.986	2,540,000
2022-08-02	1.080	1.080	1.000	1.030	0.986	5,610,000
2022-08-01	1.050	1.090	1.000	1.080	1.034	7,320,000
2022-07-29	1.110	1.110	1.050	1.070	1.024	2,700,000
2022-07-28	1.120	1.130	1.100	1.100	1.053	1,590,000
2022-07-27	1.120	1.130	1.100	1.100	1.053	1,250,000
2022-07-26	1.120	1.150	1.110	1.120	1.072	970,000
2022-07-25	1.130	1.130	1.100	1.130	1.082	3,000,000
2022-07-22	1.130	1.170	1.130	1.140	1.091	1,330,000
2022-07-21	1.150	1.160	1.130	1.140	1.091	1,510,000
2022-07-20	1.160	1.190	1.160	1.170	1.120	2,320,000
2022-07-19	1.180	1.190	1.150	1.150	1.101	2,210,000
2022-07-18	1.170	1.220	1.150	1.200	1.149	2,370,000
2022-07-15	1.160	1.200	1.150	1.170	1.120	4,730,000
2022-07-14	1.140	1.180	1.130	1.170	1.120	3,860,000
2022-07-13	1.190	1.190	1.140	1.140	1.091	5,390,000
2022-07-12	1.210	1.220	1.160	1.180	1.130	5,420,000
2022-07-11	1.220	1.280	1.210	1.220	1.168	4,960,000
2022-07-08	1.280	1.300	1.240	1.250	1.197	3,550,000
2022-07-07	1.240	1.290	1.200	1.270	1.216	6,430,000
2022-07-06	1.250	1.260	1.210	1.220	1.168	3,770,000
2022-07-05	1.270	1.270	1.220	1.240	1.187	4,872,427
2022-07-04	1.280	1.280	1.250	1.260	1.206	2,930,000
2022-06-30	1.320	1.330	1.270	1.290	1.235	7,560,000
2022-06-29	1.350	1.380	1.300	1.320	1.264	9,712,500
2022-06-28	1.330	1.390	1.310	1.370	1.311	10,520,000
2022-06-27	1.340	1.390	1.330	1.330	1.273	8,580,400
2022-06-24	1.380	1.400	1.320	1.330	1.273	12,379,800
2022-06-23	1.280	1.390	1.280	1.360	1.302	19,765,250
2022-06-22	1.280	1.340	1.260	1.260	1.206	7,665,141
2022-06-21	1.260	1.290	1.260	1.280	1.222	4,610,000
2022-06-20	1.290	1.310	1.250	1.260	1.203	8,315,000
2022-06-17	1.280	1.330	1.270	1.310	1.251	6,640,000
2022-06-16	1.370	1.380	1.270	1.280	1.222	9,710,000
2022-06-15	1.400	1.440	1.340	1.340	1.280	23,224,000
2022-06-14	1.350	1.410	1.310	1.380	1.318	15,045,000
2022-06-13	1.340	1.480	1.330	1.400	1.337	27,851,000
2022-06-10	1.220	1.380	1.200	1.380	1.318	26,843,000
2022-06-09	1.270	1.270	1.220	1.220	1.165	7,210,000
2022-06-08	1.270	1.320	1.250	1.260	1.203	10,246,000
2022-06-07	1.350	1.350	1.260	1.270	1.213	12,105,000
2022-06-06	1.390	1.400	1.330	1.340	1.280	12,130,000
2022-06-02	1.350	1.410	1.310	1.380	1.318	23,680,000

← NewerPage 18 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.