Wuling Motors Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-01	1.250	1.380	1.250	1.360	1.299	33,596,000
2022-05-31	1.200	1.270	1.180	1.260	1.203	9,118,000
2022-05-30	1.230	1.240	1.170	1.210	1.156	6,488,000
2022-05-27	1.280	1.300	1.200	1.220	1.165	7,600,000
2022-05-26	1.240	1.270	1.220	1.260	1.203	9,330,000
2022-05-25	1.190	1.270	1.160	1.230	1.175	12,470,000
2022-05-24	1.200	1.300	1.170	1.190	1.136	14,960,000
2022-05-23	1.210	1.230	1.150	1.160	1.108	5,710,000
2022-05-20	1.230	1.270	1.210	1.220	1.165	10,638,300
2022-05-19	1.180	1.260	1.150	1.220	1.165	11,176,800
2022-05-18	1.190	1.270	1.170	1.220	1.165	27,235,000
2022-05-17	0.980	1.240	0.980	1.150	1.098	39,432,000
2022-05-16	0.950	0.990	0.950	0.960	0.917	1,430,000
2022-05-13	0.920	0.970	0.910	0.970	0.926	2,030,000
2022-05-12	0.950	0.950	0.900	0.920	0.879	1,940,000
2022-05-11	0.920	1.000	0.910	0.950	0.907	3,220,000
2022-05-10	0.930	0.950	0.880	0.920	0.879	2,210,000
2022-05-06	1.000	1.000	0.950	0.950	0.907	2,940,000
2022-05-05	1.030	1.030	1.000	1.000	0.955	750,000
2022-05-04	1.020	1.020	1.000	1.010	0.965	1,000,000
2022-05-03	1.020	1.040	1.010	1.020	0.974	1,420,000
2022-04-29	1.030	1.080	1.010	1.050	1.003	2,996,225
2022-04-28	1.010	1.030	1.010	1.030	0.984	1,250,000
2022-04-27	1.000	1.020	0.970	1.010	0.965	980,000
2022-04-26	0.990	1.030	0.990	1.000	0.955	2,560,000
2022-04-25	1.020	1.020	0.950	0.980	0.936	4,850,000
2022-04-22	1.010	1.040	1.000	1.020	0.974	1,670,000
2022-04-21	1.030	1.030	1.010	1.020	0.974	1,100,000
2022-04-20	1.030	1.060	1.030	1.030	0.984	1,470,000
2022-04-19	1.060	1.070	1.030	1.030	0.984	1,420,000
2022-04-14	1.040	1.090	1.020	1.060	1.012	3,300,000
2022-04-13	1.030	1.050	1.020	1.020	0.974	890,000
2022-04-12	1.030	1.050	1.000	1.050	1.003	2,473,000
2022-04-11	1.040	1.070	1.010	1.030	0.984	4,610,000
2022-04-08	1.040	1.060	1.030	1.040	0.993	1,220,000
2022-04-07	1.050	1.070	1.040	1.040	0.993	1,602,000
2022-04-06	1.080	1.090	1.060	1.070	1.022	1,464,054
2022-04-04	1.050	1.110	1.040	1.090	1.041	3,630,000
2022-04-01	1.050	1.050	1.020	1.030	0.984	2,240,000
2022-03-31	1.060	1.080	1.040	1.050	1.003	2,510,070
2022-03-30	1.080	1.120	1.060	1.100	1.050	4,990,000
2022-03-29	1.070	1.080	1.040	1.050	1.003	1,650,000
2022-03-28	1.080	1.080	1.050	1.070	1.022	1,270,000
2022-03-25	1.120	1.120	1.050	1.070	1.022	2,460,000
2022-03-24	1.090	1.160	1.090	1.090	1.041	5,220,000
2022-03-23	1.070	1.150	1.050	1.130	1.079	7,590,000
2022-03-22	1.050	1.060	1.030	1.050	1.003	2,760,000
2022-03-21	1.100	1.100	1.020	1.050	1.003	2,080,000
2022-03-18	1.050	1.060	1.000	1.050	1.003	3,340,000
2022-03-17	1.030	1.070	0.990	1.040	0.993	10,860,000
2022-03-16	0.900	0.980	0.870	0.970	0.926	9,380,000
2022-03-15	0.930	0.940	0.840	0.850	0.812	11,364,000
2022-03-14	1.060	1.060	0.930	0.930	0.888	10,580,000
2022-03-11	1.080	1.080	1.020	1.060	1.012	3,250,000
2022-03-10	1.080	1.110	1.070	1.080	1.031	4,860,000
2022-03-09	1.040	1.060	1.000	1.050	1.003	4,450,000
2022-03-08	1.050	1.100	1.020	1.030	0.984	5,360,000
2022-03-07	1.100	1.110	1.030	1.050	1.003	7,580,000
2022-03-04	1.130	1.150	1.100	1.110	1.060	4,460,000
2022-03-03	1.150	1.180	1.140	1.150	1.098	2,911,000

← NewerPage 19 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.