Wuling Motors Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-02	1.200	1.200	1.130	1.130	1.079	5,121,000
2022-03-01	1.170	1.220	1.170	1.210	1.156	2,810,000
2022-02-28	1.180	1.190	1.130	1.170	1.117	3,395,000
2022-02-25	1.180	1.220	1.160	1.180	1.127	3,810,350
2022-02-24	1.220	1.230	1.160	1.180	1.127	6,384,500
2022-02-23	1.230	1.260	1.220	1.250	1.194	2,870,000
2022-02-22	1.260	1.260	1.190	1.220	1.165	4,852,000
2022-02-21	1.310	1.310	1.230	1.260	1.203	9,810,000
2022-02-18	1.320	1.320	1.280	1.310	1.251	6,426,657
2022-02-17	1.340	1.350	1.300	1.320	1.261	7,280,000
2022-02-16	1.340	1.390	1.340	1.360	1.299	4,000,000
2022-02-15	1.330	1.340	1.320	1.330	1.270	3,010,000
2022-02-14	1.350	1.350	1.320	1.340	1.280	1,440,000
2022-02-11	1.380	1.380	1.330	1.350	1.289	5,660,000
2022-02-10	1.380	1.400	1.330	1.380	1.318	4,160,000
2022-02-09	1.340	1.400	1.340	1.370	1.308	3,520,000
2022-02-08	1.390	1.390	1.340	1.340	1.280	4,410,000
2022-02-07	1.410	1.430	1.360	1.390	1.327	1,720,000
2022-02-04	1.370	1.420	1.340	1.410	1.347	5,260,000
2022-01-31	1.320	1.350	1.300	1.350	1.289	2,750,000
2022-01-28	1.380	1.380	1.320	1.320	1.261	6,270,000
2022-01-27	1.360	1.400	1.320	1.390	1.327	7,620,000
2022-01-26	1.410	1.410	1.370	1.380	1.318	6,350,000
2022-01-25	1.450	1.450	1.350	1.410	1.347	12,970,000
2022-01-24	1.520	1.530	1.460	1.470	1.404	6,540,000
2022-01-21	1.530	1.540	1.510	1.530	1.461	5,600,000
2022-01-20	1.510	1.540	1.500	1.530	1.461	3,583,000
2022-01-19	1.540	1.550	1.520	1.520	1.452	2,530,000
2022-01-18	1.550	1.610	1.540	1.540	1.471	7,890,000
2022-01-17	1.540	1.560	1.520	1.530	1.461	6,090,000
2022-01-14	1.560	1.560	1.530	1.560	1.490	3,910,000
2022-01-13	1.590	1.590	1.540	1.550	1.480	4,220,000
2022-01-12	1.540	1.590	1.530	1.580	1.509	8,110,000
2022-01-11	1.580	1.580	1.500	1.510	1.442	9,080,000
2022-01-10	1.550	1.580	1.520	1.570	1.499	3,650,000
2022-01-07	1.600	1.620	1.540	1.550	1.480	7,150,000
2022-01-06	1.590	1.620	1.530	1.610	1.538	7,987,000
2022-01-05	1.700	1.700	1.570	1.590	1.518	9,480,000
2022-01-04	1.710	1.740	1.680	1.690	1.614	6,040,000
2022-01-03	1.670	1.720	1.650	1.690	1.614	6,370,000
2021-12-31	1.690	1.710	1.670	1.680	1.604	3,740,000
2021-12-30	1.660	1.690	1.650	1.670	1.595	2,920,000
2021-12-29	1.710	1.710	1.640	1.660	1.585	4,160,000
2021-12-28	1.740	1.740	1.680	1.710	1.633	4,570,000
2021-12-24	1.730	1.760	1.660	1.720	1.643	7,610,000
2021-12-23	1.720	1.750	1.680	1.710	1.633	5,162,500
2021-12-22	1.710	1.730	1.670	1.700	1.623	5,030,000
2021-12-21	1.600	1.690	1.590	1.680	1.604	9,920,000
2021-12-20	1.780	1.810	1.530	1.590	1.518	32,610,000
2021-12-17	1.870	1.870	1.770	1.790	1.709	7,060,000
2021-12-16	1.800	1.880	1.780	1.870	1.786	6,960,000
2021-12-15	1.810	1.850	1.740	1.810	1.729	15,670,000
2021-12-14	1.860	1.880	1.790	1.810	1.729	13,140,000
2021-12-13	1.980	2.000	1.880	1.890	1.805	19,524,000
2021-12-10	1.910	2.020	1.890	1.930	1.843	24,577,500
2021-12-09	1.850	1.980	1.830	1.930	1.843	39,820,000
2021-12-08	1.720	1.840	1.680	1.830	1.748	18,140,000
2021-12-07	1.750	1.760	1.680	1.720	1.643	10,790,000
2021-12-06	1.860	1.870	1.670	1.690	1.614	25,622,400
2021-12-03	1.900	1.970	1.850	1.900	1.814	17,000,000

← NewerPage 20 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.