Wanguo International Mining Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-21	1.940	1.960	1.880	1.920	0.433	1,344,000
2022-11-18	1.940	1.950	1.890	1.920	0.433	1,240,000
2022-11-17	1.930	1.950	1.880	1.940	0.437	1,112,000
2022-11-16	1.920	1.940	1.860	1.930	0.435	1,056,000
2022-11-15	1.890	1.940	1.890	1.910	0.431	1,112,000
2022-11-14	1.900	1.910	1.860	1.900	0.428	1,088,000
2022-11-11	1.920	1.930	1.900	1.930	0.435	1,256,000
2022-11-10	1.940	1.940	1.880	1.940	0.437	1,168,000
2022-11-09	1.940	1.960	1.900	1.940	0.437	1,152,000
2022-11-08	1.950	1.960	1.880	1.940	0.437	1,104,000
2022-11-07	1.950	1.960	1.910	1.950	0.440	1,264,000
2022-11-04	1.950	1.960	1.900	1.950	0.440	1,232,000
2022-11-03	1.950	1.960	1.910	1.960	0.442	1,144,000
2022-11-02	1.950	1.970	1.930	1.970	0.444	1,016,000
2022-11-01	1.940	1.950	1.880	1.950	0.440	1,128,000
2022-10-31	1.940	1.940	1.870	1.930	0.435	1,648,000
2022-10-28	1.930	1.940	1.870	1.930	0.435	1,224,000
2022-10-27	1.910	1.940	1.910	1.930	0.435	1,120,000
2022-10-26	1.930	1.940	1.890	1.890	0.426	968,000
2022-10-25	1.900	1.910	1.860	1.910	0.431	1,168,000
2022-10-24	1.930	1.930	1.850	1.910	0.431	1,184,000
2022-10-21	1.950	1.960	1.890	1.950	0.440	1,040,000
2022-10-20	1.910	1.950	1.840	1.950	0.440	1,424,000
2022-10-19	1.810	1.920	1.780	1.900	0.428	1,456,000
2022-10-18	1.840	1.840	1.790	1.830	0.413	1,152,000
2022-10-17	1.830	1.840	1.800	1.840	0.415	1,224,000
2022-10-14	1.830	1.860	1.790	1.830	0.413	1,184,000
2022-10-13	1.830	1.830	1.760	1.820	0.410	1,264,000
2022-10-12	1.840	1.870	1.780	1.820	0.410	1,144,000
2022-10-11	1.840	1.840	1.810	1.820	0.410	1,232,000
2022-10-10	1.870	1.880	1.830	1.830	0.413	1,224,000
2022-10-07	1.890	1.900	1.820	1.880	0.424	1,192,000
2022-10-06	1.880	1.890	1.870	1.880	0.424	1,224,000
2022-10-05	1.830	1.880	1.820	1.870	0.422	1,384,000
2022-10-03	1.840	1.840	1.790	1.830	0.413	1,112,000
2022-09-30	1.840	1.840	1.800	1.810	0.408	1,264,000
2022-09-29	1.870	1.890	1.820	1.820	0.410	1,144,000
2022-09-28	1.880	1.910	1.850	1.850	0.417	1,224,000
2022-09-27	1.880	1.890	1.840	1.880	0.424	1,112,000
2022-09-26	1.840	1.870	1.820	1.870	0.422	1,104,000
2022-09-23	1.840	1.860	1.810	1.830	0.413	1,144,000
2022-09-22	1.860	1.880	1.820	1.830	0.413	1,096,000
2022-09-21	1.880	1.880	1.850	1.850	0.417	1,064,000
2022-09-20	1.860	1.890	1.810	1.890	0.426	1,544,000
2022-09-19	1.880	1.880	1.840	1.850	0.417	1,160,000
2022-09-16	1.890	1.900	1.850	1.880	0.424	1,144,000
2022-09-15	1.890	1.890	1.870	1.870	0.422	1,136,000
2022-09-14	1.900	1.920	1.870	1.900	0.428	1,168,000
2022-09-13	1.920	1.940	1.870	1.900	0.428	1,120,000
2022-09-09	1.890	1.900	1.840	1.900	0.428	1,136,000
2022-09-08	1.920	1.920	1.880	1.880	0.424	1,072,000
2022-09-07	1.920	1.920	1.860	1.910	0.431	1,184,000
2022-09-06	1.930	1.960	1.900	1.920	0.433	952,000
2022-09-05	1.910	1.960	1.870	1.920	0.433	1,008,000
2022-09-02	1.930	1.990	1.920	1.940	0.437	992,000
2022-09-01	1.980	1.980	1.980	1.980	0.446	840,000
2022-08-31	1.990	2.000	1.950	2.000	0.451	1,216,000
2022-08-30	1.980	2.000	1.970	2.000	0.451	1,304,000
2022-08-29	1.990	2.000	1.950	1.980	0.446	1,200,000
2022-08-26	1.950	1.990	1.910	1.990	0.449	1,176,000

← NewerPage 17 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.