Wanguo International Mining Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-17	2.770	2.800	2.770	2.800	0.655	2,152,000
2023-08-16	2.780	2.800	2.710	2.770	0.648	5,360,000
2023-08-15	2.790	2.790	2.710	2.780	0.651	1,112,000
2023-08-14	2.790	2.800	2.770	2.800	0.655	8,512,000
2023-08-11	2.810	2.810	2.740	2.780	0.651	2,560,000
2023-08-10	2.790	2.850	2.790	2.800	0.655	5,088,000
2023-08-09	2.750	2.800	2.730	2.800	0.655	1,032,000
2023-08-08	2.790	2.800	2.690	2.770	0.648	1,576,000
2023-08-07	2.770	2.820	2.770	2.790	0.653	2,024,000
2023-08-04	2.790	2.800	2.790	2.800	0.655	16,696,000
2023-08-03	2.800	2.820	2.790	2.800	0.655	1,376,000
2023-08-02	2.810	2.840	2.780	2.780	0.651	1,368,000
2023-08-01	2.810	2.830	2.790	2.790	0.653	1,048,000
2023-07-31	2.790	2.810	2.770	2.790	0.653	4,216,000
2023-07-28	2.870	2.870	2.760	2.800	0.655	2,368,000
2023-07-27	2.800	2.970	2.780	2.830	0.662	4,008,000
2023-07-26	2.740	2.800	2.740	2.800	0.655	3,096,000
2023-07-25	2.760	2.780	2.690	2.720	0.637	1,032,000
2023-07-24	2.780	2.790	2.700	2.700	0.632	896,000
2023-07-21	2.790	2.800	2.750	2.760	0.646	2,608,000
2023-07-20	2.780	2.800	2.760	2.780	0.651	1,384,000
2023-07-19	2.790	2.800	2.790	2.800	0.655	3,344,000
2023-07-18	2.800	2.800	2.750	2.800	0.655	696,000
2023-07-14	2.780	2.800	2.690	2.780	0.651	6,840,000
2023-07-13	2.790	2.800	2.720	2.750	0.644	2,032,000
2023-07-12	2.790	2.800	2.740	2.770	0.648	1,048,000
2023-07-11	2.800	2.800	2.780	2.800	0.655	1,168,000
2023-07-10	2.710	2.820	2.710	2.770	0.648	4,968,000
2023-07-07	2.800	2.800	2.670	2.710	0.634	1,208,000
2023-07-06	2.940	2.950	2.760	2.800	0.655	1,848,000
2023-07-05	2.880	2.910	2.850	2.910	0.681	1,584,000
2023-07-04	2.830	2.850	2.790	2.840	0.665	2,528,000
2023-07-03	2.810	2.860	2.800	2.830	0.662	2,152,000
2023-06-30	2.840	2.840	2.780	2.800	0.655	3,328,000
2023-06-29	2.890	2.940	2.800	2.800	0.655	7,128,000
2023-06-28	2.980	3.170	2.850	2.850	0.667	5,328,000
2023-06-27	2.910	2.950	2.800	2.950	0.691	8,064,000
2023-06-26	2.780	3.000	2.760	2.900	0.679	6,136,000
2023-06-23	2.790	2.790	2.750	2.750	0.644	1,816,000
2023-06-21	2.800	2.850	2.790	2.800	0.655	12,104,000
2023-06-20	2.790	2.800	2.790	2.800	0.655	1,040,000
2023-06-19	2.760	2.810	2.750	2.800	0.655	3,168,000
2023-06-16	2.820	2.880	2.740	2.740	0.641	2,136,000
2023-06-15	2.990	2.990	2.800	2.800	0.655	1,672,000
2023-06-14	2.810	3.080	2.810	2.950	0.691	2,136,000
2023-06-13	2.790	2.800	2.740	2.800	0.655	1,024,000
2023-06-12	2.780	2.800	2.720	2.790	0.653	1,528,000
2023-06-09	2.780	2.800	2.770	2.800	0.655	1,112,000
2023-06-08	2.790	2.800	2.730	2.790	0.653	2,120,000
2023-06-07	2.800	2.800	2.700	2.800	0.655	1,424,000
2023-06-06	2.750	2.930	2.730	2.880	0.649	2,104,000
2023-06-05	2.660	2.730	2.660	2.730	0.615	1,400,000
2023-06-02	2.620	2.680	2.580	2.660	0.600	1,216,000
2023-06-01	2.600	2.610	2.520	2.580	0.582	1,272,000
2023-05-31	2.600	2.630	2.530	2.600	0.586	1,304,000
2023-05-30	2.540	2.670	2.540	2.600	0.586	1,488,000
2023-05-29	2.490	2.520	2.490	2.520	0.568	944,000
2023-05-25	2.510	2.520	2.460	2.470	0.557	1,088,000
2023-05-24	2.490	2.530	2.470	2.480	0.559	824,000
2023-05-23	2.510	2.530	2.470	2.470	0.557	1,064,000

← NewerPage 14 of 20 · 1,157 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-10-12	0.0600 HKD
2026-06-22	0.1120 HKD
2025-09-24	0.2030 HKD
2025-06-16	0.0810 HKD
2024-09-12	0.1200 HKD
2024-06-17	0.2000 HKD
2023-06-07	0.1065 HKD
2022-06-07	0.1161 HKD
2021-06-16	0.0356 HKD
2019-05-29	0.0299 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.