Wuhan Guide Infrared Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	17.970	17.970	17.170	17.300	17.160	127,259,391
2026-01-16	17.010	18.360	16.940	17.970	17.825	185,113,596
2026-01-15	16.400	16.790	16.220	16.690	16.555	95,774,018
2026-01-14	16.150	17.100	16.140	16.480	16.347	145,394,103
2026-01-13	16.650	16.660	16.060	16.150	16.020	136,814,439
2026-01-12	16.370	17.080	16.350	16.790	16.654	188,943,248
2026-01-09	16.200	16.400	15.830	16.230	16.099	137,441,204
2026-01-08	16.350	16.530	15.960	16.150	16.020	137,367,727
2026-01-07	16.310	16.700	15.910	16.280	16.149	180,495,175
2026-01-06	16.500	16.900	16.160	16.310	16.178	242,846,689
2026-01-05	14.950	16.140	14.800	16.140	16.010	156,729,850
2025-12-31	14.760	14.940	14.580	14.670	14.552	57,072,659
2025-12-30	14.800	15.040	14.590	14.770	14.651	73,967,734
2025-12-29	15.100	15.200	14.720	14.810	14.690	81,432,234
2025-12-26	15.220	15.340	14.970	15.140	15.018	91,711,963
2025-12-25	15.410	15.460	14.910	15.190	15.067	108,554,755
2025-12-24	15.100	15.760	14.930	15.510	15.385	152,806,818
2025-12-23	14.780	15.780	14.570	15.190	15.067	256,463,518
2025-12-22	13.500	14.470	13.500	14.470	14.353	118,041,857
2025-12-19	12.970	13.280	12.970	13.150	13.044	59,213,629
2025-12-18	12.830	13.220	12.750	12.930	12.826	57,811,956
2025-12-17	12.850	12.990	12.520	12.860	12.756	55,593,634
2025-12-16	12.690	13.050	12.410	12.960	12.855	69,532,528
2025-12-15	12.590	12.950	12.480	12.700	12.597	51,909,266
2025-12-12	12.500	12.600	12.360	12.530	12.429	34,683,837
2025-12-11	12.640	12.740	12.500	12.500	12.399	28,971,160
2025-12-10	12.610	12.730	12.410	12.580	12.478	28,750,830
2025-12-09	12.560	12.790	12.510	12.590	12.488	28,747,885
2025-12-08	12.560	12.870	12.560	12.590	12.488	45,637,796
2025-12-05	12.150	12.480	12.120	12.470	12.369	36,649,512
2025-12-04	12.020	12.280	12.020	12.200	12.102	25,107,234
2025-12-03	12.140	12.250	11.970	12.060	11.963	29,077,935
2025-12-02	12.310	12.310	12.100	12.140	12.042	23,301,820
2025-12-01	12.500	12.540	12.290	12.320	12.221	34,934,524
2025-11-28	12.080	12.280	12.000	12.270	12.171	30,496,284
2025-11-27	12.100	12.280	12.000	12.030	11.933	30,527,909
2025-11-26	12.230	12.440	12.160	12.160	12.062	37,249,341
2025-11-25	12.520	12.550	12.100	12.230	12.131	67,945,941
2025-11-24	12.480	12.660	12.400	12.510	12.409	51,097,959
2025-11-21	12.320	12.790	12.270	12.470	12.369	75,189,096
2025-11-20	12.250	12.490	12.100	12.430	12.330	37,689,979
2025-11-19	12.010	12.340	11.800	12.250	12.151	73,347,400
2025-11-18	12.800	12.850	12.540	12.580	12.478	44,977,499
2025-11-17	13.200	13.380	12.880	12.930	12.826	53,722,772
2025-11-14	13.320	13.330	12.950	12.950	12.845	52,540,690
2025-11-13	12.820	13.480	12.770	13.340	13.232	78,908,716
2025-11-12	12.690	12.840	12.530	12.780	12.677	36,378,587
2025-11-11	13.150	13.190	12.660	12.700	12.597	54,860,840
2025-11-10	13.000	13.300	12.840	13.060	12.955	53,435,167
2025-11-07	13.050	13.060	12.880	12.950	12.845	45,222,884
2025-11-06	13.200	13.330	13.090	13.150	13.044	46,505,525
2025-11-05	13.140	13.240	12.860	13.150	13.044	59,635,868
2025-11-04	13.800	13.800	13.230	13.340	13.232	66,843,305
2025-11-03	13.910	14.030	13.570	13.860	13.748	71,754,937
2025-10-31	14.150	14.340	13.860	13.880	13.768	86,318,139
2025-10-30	14.080	14.890	13.980	14.300	14.185	148,576,087
2025-10-29	13.550	14.130	13.510	14.010	13.897	122,355,364
2025-10-28	13.700	13.930	13.230	13.550	13.441	171,946,912
2025-10-27	12.610	13.500	12.510	13.400	13.292	137,048,288
2025-10-24	12.120	12.420	12.110	12.420	12.320	43,638,958

← NewerPage 4 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.