Wanguo International Mining Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-25	1.920	1.950	1.920	1.950	0.440	1,296,000
2022-08-24	1.920	1.930	1.850	1.900	0.428	1,336,000
2022-08-23	1.960	1.960	1.900	1.920	0.433	1,232,000
2022-08-22	1.950	1.970	1.900	1.950	0.440	1,512,000
2022-08-19	1.970	1.990	1.940	1.940	0.437	1,080,000
2022-08-18	1.970	1.990	1.950	1.980	0.446	1,256,000
2022-08-17	1.990	2.000	1.960	1.990	0.449	1,168,000
2022-08-16	1.990	2.010	1.970	1.990	0.449	1,168,000
2022-08-15	1.990	2.010	1.990	1.990	0.449	1,176,000
2022-08-12	2.000	2.010	1.970	1.990	0.449	1,120,000
2022-08-11	1.980	2.010	1.980	2.000	0.451	1,048,000
2022-08-10	1.990	1.990	1.950	1.980	0.446	1,080,000
2022-08-09	1.990	1.990	1.950	1.980	0.446	1,128,000
2022-08-08	1.980	1.990	1.960	1.980	0.446	1,208,000
2022-08-05	1.930	1.980	1.930	1.970	0.444	1,208,000
2022-08-04	1.980	1.990	1.910	1.970	0.444	1,048,000
2022-08-03	1.950	1.990	1.900	1.980	0.446	1,192,000
2022-08-02	1.950	1.970	1.900	1.950	0.440	1,344,000
2022-08-01	1.910	1.960	1.910	1.940	0.437	1,136,000
2022-07-29	2.030	2.030	1.940	1.960	0.442	1,040,000
2022-07-28	2.070	2.080	1.990	2.000	0.451	1,688,000
2022-07-27	2.120	2.130	2.000	2.040	0.460	1,512,000
2022-07-26	2.120	2.140	2.100	2.120	0.478	1,040,000
2022-07-25	2.120	2.130	2.080	2.120	0.478	1,208,000
2022-07-22	2.110	2.130	2.100	2.110	0.476	1,024,000
2022-07-21	2.070	2.100	2.030	2.100	0.473	1,200,000
2022-07-20	2.060	2.070	2.000	2.070	0.467	1,336,000
2022-07-19	2.060	2.070	1.980	2.060	0.464	1,312,000
2022-07-18	2.070	2.070	2.020	2.050	0.462	1,248,000
2022-07-15	2.070	2.070	2.010	2.060	0.464	1,056,000
2022-07-14	2.070	2.100	1.980	2.070	0.467	3,584,000
2022-07-13	2.070	2.080	2.030	2.070	0.467	1,040,000
2022-07-12	2.090	2.100	2.060	2.060	0.464	1,216,000
2022-07-11	2.140	2.140	2.070	2.090	0.471	1,344,000
2022-07-08	2.020	2.090	1.990	2.090	0.471	2,496,000
2022-07-07	2.030	2.080	1.970	2.000	0.451	3,728,000
2022-07-06	1.950	2.030	1.950	2.030	0.458	1,208,000
2022-07-05	1.900	1.940	1.900	1.940	0.437	1,208,000
2022-07-04	1.890	2.020	1.890	1.900	0.428	3,824,000
2022-06-30	1.850	1.880	1.840	1.880	0.424	1,152,000
2022-06-29	1.850	1.850	1.840	1.850	0.417	1,256,000
2022-06-28	1.840	1.860	1.840	1.860	0.419	1,280,000
2022-06-27	1.810	1.850	1.800	1.850	0.417	1,328,000
2022-06-24	1.820	1.830	1.800	1.800	0.406	1,360,000
2022-06-23	1.870	1.870	1.800	1.830	0.413	1,136,000
2022-06-22	1.890	1.890	1.840	1.850	0.417	1,096,000
2022-06-21	1.930	1.940	1.800	1.900	0.428	2,192,000
2022-06-20	1.860	1.950	1.860	1.930	0.435	1,280,000
2022-06-17	1.870	1.900	1.840	1.880	0.424	1,192,000
2022-06-16	1.880	1.880	1.790	1.860	0.419	1,120,000
2022-06-15	1.850	1.880	1.850	1.880	0.424	1,168,000
2022-06-14	1.890	1.890	1.800	1.840	0.415	1,120,000
2022-06-13	1.890	1.910	1.820	1.880	0.424	1,336,000
2022-06-10	1.850	1.900	1.850	1.890	0.426	1,112,000
2022-06-09	1.910	1.920	1.800	1.840	0.415	1,368,000
2022-06-08	1.950	1.960	1.840	1.890	0.426	1,296,000
2022-06-07	1.840	1.960	1.840	1.940	0.437	1,184,000
2022-06-06	1.980	1.980	1.950	1.960	0.416	1,104,000
2022-06-02	1.970	1.980	1.970	1.970	0.418	1,032,000
2022-06-01	1.960	1.960	1.890	1.940	0.411	1,088,000

← NewerPage 18 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.