Wanguo International Mining Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-21	2.130	2.200	2.130	2.150	0.485	992,000
2023-02-20	2.140	2.150	2.090	2.130	0.480	1,128,000
2023-02-17	2.080	2.130	2.080	2.130	0.480	1,184,000
2023-02-16	2.070	2.080	2.040	2.080	0.469	1,168,000
2023-02-15	2.070	2.090	2.030	2.080	0.469	1,136,000
2023-02-14	2.000	2.080	1.950	2.070	0.467	1,224,000
2023-02-13	2.120	2.150	2.050	2.050	0.462	1,216,000
2023-02-10	2.240	2.270	2.140	2.160	0.487	1,016,000
2023-02-09	2.030	2.210	2.030	2.210	0.498	1,392,000
2023-02-08	1.990	2.040	1.990	2.040	0.460	1,544,000
2023-02-07	1.960	2.000	1.960	1.990	0.449	1,368,000
2023-02-06	1.980	2.000	1.980	2.000	0.451	984,000
2023-02-03	1.990	2.000	1.970	2.000	0.451	1,112,000
2023-02-02	1.990	2.020	1.980	2.000	0.451	2,880,000
2023-02-01	1.950	2.040	1.950	1.990	0.449	1,240,000
2023-01-31	1.940	1.990	1.930	1.990	0.449	1,016,000
2023-01-30	1.950	2.010	1.940	1.990	0.449	1,024,000
2023-01-27	1.970	2.000	1.970	2.000	0.451	1,136,000
2023-01-26	1.940	1.990	1.900	1.970	0.444	1,184,000
2023-01-20	1.900	1.970	1.900	1.970	0.444	1,248,000
2023-01-19	1.900	1.910	1.890	1.910	0.431	1,144,000
2023-01-18	1.900	1.910	1.880	1.900	0.428	1,136,000
2023-01-17	1.900	1.910	1.880	1.900	0.428	1,376,000
2023-01-16	1.900	1.920	1.890	1.900	0.428	1,360,000
2023-01-13	1.910	1.920	1.870	1.900	0.428	1,256,000
2023-01-12	1.900	1.930	1.880	1.930	0.435	1,144,000
2023-01-11	1.890	1.910	1.870	1.910	0.431	1,256,000
2023-01-10	1.900	1.920	1.870	1.890	0.426	1,056,000
2023-01-09	1.970	1.980	1.880	1.880	0.424	1,288,000
2023-01-06	1.910	1.970	1.900	1.960	0.442	1,184,000
2023-01-05	1.930	1.940	1.870	1.930	0.435	1,200,000
2023-01-04	1.960	1.970	1.890	1.900	0.428	1,264,000
2023-01-03	1.950	1.970	1.910	1.960	0.442	1,072,000
2022-12-30	1.930	1.960	1.880	1.950	0.440	1,264,000
2022-12-29	1.950	1.980	1.920	1.960	0.442	1,240,000
2022-12-28	1.870	1.960	1.870	1.960	0.442	1,240,000
2022-12-23	1.900	1.920	1.890	1.890	0.426	624,000
2022-12-22	1.930	1.930	1.890	1.890	0.426	624,000
2022-12-21	1.920	1.930	1.910	1.930	0.435	960,000
2022-12-20	1.940	1.990	1.910	1.940	0.437	1,096,000
2022-12-19	1.960	1.970	1.950	1.950	0.440	1,232,000
2022-12-16	1.920	1.950	1.910	1.950	0.440	1,256,000
2022-12-15	1.940	1.960	1.910	1.930	0.435	1,200,000
2022-12-14	1.900	1.950	1.900	1.940	0.437	1,112,000
2022-12-13	1.960	1.960	1.880	1.940	0.437	1,224,000
2022-12-12	1.980	1.980	1.940	1.940	0.437	1,232,000
2022-12-09	2.000	2.000	1.930	1.980	0.446	1,176,000
2022-12-08	1.970	1.990	1.970	1.990	0.449	1,216,000
2022-12-07	1.960	1.970	1.910	1.960	0.442	968,000
2022-12-06	1.980	1.990	1.950	1.960	0.442	1,136,000
2022-12-05	2.010	2.020	1.970	2.000	0.451	1,224,000
2022-12-02	2.000	2.020	1.970	2.000	0.451	1,280,000
2022-12-01	2.000	2.010	2.000	2.010	0.453	1,144,000
2022-11-30	1.980	2.000	1.960	2.000	0.451	1,176,000
2022-11-29	1.980	1.990	1.960	1.990	0.449	1,112,000
2022-11-28	1.960	1.980	1.910	1.980	0.446	1,504,000
2022-11-25	1.940	1.960	1.920	1.960	0.442	1,448,000
2022-11-24	1.940	1.980	1.920	1.960	0.442	1,384,000
2022-11-23	1.940	1.960	1.890	1.940	0.437	1,472,000
2022-11-22	1.910	1.940	1.890	1.940	0.437	1,424,000

← NewerPage 16 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.