Wanguo International Mining Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-31	1.970	1.970	1.950	1.950	0.414	1,048,000
2022-05-30	1.970	1.980	1.970	1.980	0.420	1,048,000
2022-05-27	1.960	1.990	1.790	1.970	0.418	1,704,000
2022-05-26	1.950	1.970	1.920	1.960	0.416	1,136,000
2022-05-25	1.700	1.950	1.400	1.950	0.414	1,848,000
2022-05-23	1.790	1.800	1.790	1.800	0.382	328,000
2022-05-20	1.850	1.850	1.770	1.790	0.380	488,000
2022-05-17	1.800	1.800	1.800	1.800	0.382	56,000
2022-05-12	1.800	1.800	1.800	1.800	0.382	15,160
2022-04-28	1.830	1.830	1.830	1.830	0.388	8,000
2022-04-27	1.970	2.000	1.810	1.810	0.384	40,000
2022-04-26	1.830	1.860	1.830	1.860	0.394	120,000
2022-04-25	1.850	1.850	1.830	1.850	0.392	384,000
2022-04-22	1.810	1.820	1.810	1.820	0.386	16,000
2022-04-19	1.750	1.750	1.750	1.750	0.371	80,000
2022-04-12	1.830	1.830	1.780	1.800	0.382	672,000
2022-04-11	1.850	1.880	1.850	1.880	0.399	240,000
2022-04-08	1.870	1.880	1.780	1.880	0.399	888,000
2022-04-01	1.970	1.970	1.970	1.970	0.418	472,000
2022-03-31	1.850	2.000	1.840	2.000	0.424	544,000
2022-03-29	1.930	1.930	1.800	1.930	0.409	168,000
2022-03-28	1.860	1.860	1.830	1.830	0.388	24,000
2022-03-25	1.920	1.960	1.830	1.960	0.416	992,000
2022-03-24	1.810	1.840	1.810	1.840	0.390	48,000
2022-03-22	1.950	1.950	1.950	1.950	0.414	8,000
2022-03-18	1.920	1.920	1.900	1.900	0.403	152,000
2022-03-17	1.900	2.100	1.900	1.970	0.418	136,000
2022-03-16	1.900	1.900	1.900	1.900	0.403	16,000
2022-03-15	1.900	2.000	1.900	1.900	0.403	104,000
2022-03-09	1.930	1.930	1.930	1.930	0.409	8,000
2022-03-07	1.840	2.050	1.840	1.930	0.409	184,000
2022-03-03	2.040	2.040	1.850	1.850	0.392	72,000
2022-03-02	1.860	2.040	1.860	1.900	0.403	32,000
2022-02-25	1.940	1.940	1.940	1.940	0.411	16,000
2022-02-17	1.930	1.940	1.930	1.940	0.411	80,000
2022-02-16	1.930	1.940	1.930	1.940	0.411	120,000
2022-02-15	1.970	1.970	1.820	1.920	0.407	56,000
2022-02-11	1.760	1.990	1.760	1.820	0.386	328,000
2022-02-10	1.720	1.750	1.720	1.750	0.371	168,000
2022-02-07	1.800	1.800	1.720	1.750	0.371	72,000
2022-02-04	1.760	1.760	1.650	1.650	0.350	80,000
2022-01-28	2.040	2.040	1.760	1.830	0.388	48,000
2022-01-25	1.930	1.930	1.750	1.930	0.409	48,000
2022-01-20	2.000	2.000	1.610	1.900	0.403	120,000
2022-01-11	1.900	1.900	1.780	1.780	0.378	88,000
2022-01-07	1.930	1.940	1.720	1.750	0.371	80,000
2022-01-06	1.950	1.950	1.700	1.700	0.361	56,000
2022-01-05	1.990	1.990	1.680	1.750	0.371	80,000
2022-01-03	1.800	2.000	1.450	2.000	0.424	184,000
2021-12-31	2.000	2.000	1.900	1.900	0.403	56,000
2021-12-30	1.850	2.010	1.850	2.010	0.426	88,000
2021-12-29	1.960	1.960	1.850	1.850	0.392	272,000
2021-12-28	2.200	2.200	2.000	2.000	0.424	216,000
2021-12-21	2.150	2.200	1.960	2.000	0.424	40,000
2021-12-16	2.060	2.200	1.810	2.200	0.467	96,000
2021-12-15	2.170	2.170	1.970	1.990	0.422	16,000
2021-12-14	2.180	2.180	2.160	2.160	0.458	8,000
2021-11-18	2.220	2.220	1.900	2.100	0.445	56,000
2021-11-16	2.200	2.200	1.820	2.100	0.445	296,000
2021-11-15	2.250	2.250	2.200	2.200	0.467	8,000

← NewerPage 19 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.