Wuhan Guide Infrared Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	14.150	14.390	14.000	14.270	14.155	120,701,132
2026-04-21	14.450	14.680	14.060	14.300	14.185	197,817,538
2026-04-20	13.800	13.850	13.570	13.690	13.579	80,254,636
2026-04-17	13.090	13.880	13.020	13.780	13.669	112,884,610
2026-04-16	13.100	13.120	12.770	13.090	12.984	71,220,415
2026-04-15	13.620	13.650	13.010	13.080	12.974	95,779,505
2026-04-14	13.900	13.900	13.610	13.720	13.609	49,137,972
2026-04-13	13.550	13.820	13.440	13.740	13.629	49,132,746
2026-04-10	13.450	13.740	13.410	13.540	13.431	44,644,161
2026-04-09	13.240	13.630	13.110	13.330	13.222	53,790,751
2026-04-08	13.000	13.450	12.990	13.450	13.341	55,574,536
2026-04-07	12.750	12.880	12.710	12.750	12.647	25,627,085
2026-04-03	13.000	13.030	12.670	12.730	12.627	35,780,821
2026-04-02	12.870	13.230	12.810	12.930	12.826	49,573,766
2026-04-01	12.920	13.000	12.760	12.920	12.816	35,920,718
2026-03-31	12.700	13.020	12.690	12.690	12.588	49,822,627
2026-03-30	12.800	13.100	12.630	12.670	12.568	69,807,809
2026-03-27	12.760	13.080	12.720	12.970	12.865	25,852,154
2026-03-26	13.170	13.280	12.850	12.940	12.836	28,436,717
2026-03-25	12.880	13.190	12.880	13.170	13.064	36,393,996
2026-03-24	12.850	12.900	12.580	12.880	12.776	40,629,304
2026-03-23	12.990	13.200	12.500	12.630	12.528	63,965,852
2026-03-20	13.680	13.790	13.310	13.320	13.212	38,519,945
2026-03-19	13.790	13.890	13.500	13.570	13.460	38,867,964
2026-03-18	13.960	14.030	13.750	13.980	13.867	39,746,836
2026-03-17	14.320	14.320	13.880	13.930	13.818	39,311,235
2026-03-16	14.080	14.320	13.960	14.280	14.165	39,912,731
2026-03-13	14.230	14.290	14.070	14.120	14.006	35,890,096
2026-03-12	14.620	14.640	14.220	14.390	14.274	45,279,045
2026-03-11	14.900	15.030	14.640	14.690	14.571	45,065,472
2026-03-10	14.790	15.040	14.700	14.850	14.730	51,866,813
2026-03-09	14.450	14.870	14.200	14.790	14.671	70,425,126
2026-03-06	14.610	14.780	14.500	14.620	14.502	48,199,468
2026-03-05	14.860	14.970	14.510	14.710	14.591	58,613,458
2026-03-04	14.490	14.870	14.330	14.590	14.472	84,960,737
2026-03-03	15.760	15.760	14.710	14.750	14.631	129,613,853
2026-03-02	15.660	15.990	15.300	15.770	15.643	162,483,450
2026-02-27	16.400	16.440	15.220	15.560	15.434	174,835,030
2026-02-26	16.750	17.550	16.530	16.700	16.565	135,449,005
2026-02-25	16.520	17.030	16.250	16.880	16.744	69,347,996
2026-02-24	17.370	17.380	16.310	16.490	16.357	82,868,028
2026-02-13	16.680	17.130	16.630	16.840	16.704	51,843,553
2026-02-12	16.600	16.790	16.510	16.720	16.585	41,032,007
2026-02-11	16.580	16.820	16.470	16.650	16.516	35,339,096
2026-02-10	16.620	16.960	16.550	16.640	16.506	52,710,952
2026-02-09	16.820	16.870	16.420	16.640	16.506	50,717,346
2026-02-06	16.600	16.940	16.490	16.530	16.397	47,963,139
2026-02-05	16.650	16.920	16.530	16.770	16.635	46,323,686
2026-02-04	16.750	16.990	16.540	16.770	16.635	48,500,721
2026-02-03	16.420	16.880	16.310	16.870	16.734	66,316,643
2026-02-02	16.500	16.700	16.170	16.190	16.059	69,702,700
2026-01-30	17.220	17.560	16.170	16.590	16.456	116,462,542
2026-01-29	18.100	18.130	16.760	16.800	16.664	141,648,644
2026-01-28	18.230	18.460	18.000	18.260	18.113	71,528,515
2026-01-27	17.840	18.240	17.470	18.220	18.073	77,609,969
2026-01-26	18.490	18.620	17.700	17.740	17.597	98,552,956
2026-01-23	17.890	18.550	17.700	18.500	18.351	104,163,542
2026-01-22	17.200	18.280	17.180	18.000	17.855	138,956,331
2026-01-21	16.960	17.850	16.910	17.020	16.883	114,643,265
2026-01-20	17.350	17.670	16.820	17.080	16.942	100,349,028

← NewerPage 3 of 5 · 243 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-22	0.1000 CNY
2024-05-24	0.0140 CNY
2023-06-20	0.1690 CNY
2022-05-26	0.4900 CNY
2021-06-01	0.3500 CNY
2020-06-02	0.3400 CNY
2019-05-08	0.0450 CNY

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