Wuhan Guide Infrared Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	12.120	12.420	12.110	12.420	12.320	43,638,958
2025-10-23	12.100	12.100	11.750	12.050	11.953	34,767,736
2025-10-22	12.500	12.500	12.050	12.120	12.022	48,877,500
2025-10-21	12.280	12.640	12.260	12.540	12.439	44,257,746
2025-10-20	12.370	12.620	12.190	12.300	12.201	37,964,160
2025-10-17	12.450	12.630	12.150	12.320	12.221	44,025,406
2025-10-16	12.630	12.840	12.440	12.500	12.399	46,783,276
2025-10-15	12.590	12.670	12.260	12.620	12.518	50,711,360
2025-10-14	12.960	13.290	12.480	12.530	12.429	75,510,065
2025-10-13	12.080	12.740	12.080	12.630	12.528	56,603,212
2025-10-10	12.900	12.950	12.590	12.630	12.528	66,626,219
2025-10-09	12.390	12.980	12.370	12.840	12.736	90,223,852
2025-09-30	12.000	12.390	11.950	12.350	12.250	62,466,925
2025-09-29	11.930	12.040	11.640	11.980	11.883	40,419,741
2025-09-26	12.140	12.200	11.910	11.930	11.834	39,562,826
2025-09-25	12.030	12.350	11.960	12.210	12.111	54,646,575
2025-09-24	11.900	12.100	11.740	12.070	11.973	51,352,121
2025-09-23	12.340	12.370	11.620	11.980	11.883	79,688,283
2025-09-22	12.000	12.440	11.890	12.270	12.171	104,934,129
2025-09-19	11.280	11.980	11.250	11.840	11.744	107,844,931
2025-09-18	11.380	11.600	11.140	11.290	11.199	59,075,646
2025-09-17	11.300	11.390	11.200	11.380	11.288	36,435,424
2025-09-16	11.300	11.370	11.160	11.300	11.209	35,204,188
2025-09-15	11.450	11.530	11.250	11.340	11.248	38,173,813
2025-09-12	11.450	11.640	11.400	11.440	11.348	55,651,318
2025-09-11	10.960	11.420	10.890	11.400	11.308	63,656,646
2025-09-10	10.880	11.060	10.850	11.020	10.931	53,675,798
2025-09-09	10.970	10.970	10.740	10.790	10.703	40,976,532
2025-09-08	11.020	11.120	10.830	10.990	10.901	58,417,895
2025-09-05	10.790	11.040	10.680	11.010	10.921	67,703,331
2025-09-04	11.300	11.370	10.580	10.760	10.673	95,673,258
2025-09-03	11.910	11.960	11.260	11.300	11.209	94,208,943
2025-09-02	12.420	12.430	11.710	11.910	11.814	95,727,816
2025-09-01	12.600	12.600	12.200	12.450	12.349	80,903,662
2025-08-29	12.490	12.580	12.350	12.560	12.459	83,618,088
2025-08-28	12.370	12.500	11.910	12.500	12.399	133,488,850
2025-08-27	12.810	13.150	12.400	12.410	12.310	139,887,727
2025-08-26	13.070	13.090	12.690	12.760	12.657	106,095,492
2025-08-25	13.000	13.080	12.690	12.920	12.816	118,147,930
2025-08-22	12.390	12.850	12.310	12.850	12.746	111,350,758
2025-08-21	12.580	12.740	12.310	12.400	12.300	66,303,526
2025-08-20	12.420	12.640	12.300	12.580	12.478	70,801,714
2025-08-19	12.860	12.880	12.310	12.450	12.349	102,501,087
2025-08-18	12.640	12.860	12.520	12.760	12.657	124,424,531
2025-08-15	12.530	12.720	12.510	12.620	12.518	84,341,811
2025-08-14	12.880	12.910	12.490	12.590	12.488	106,489,474
2025-08-13	12.670	12.970	12.610	12.900	12.796	118,657,883
2025-08-12	13.190	13.190	12.600	12.690	12.588	140,072,827
2025-08-11	13.180	13.450	13.070	13.190	13.084	129,585,822
2025-08-08	13.400	13.680	13.020	13.190	13.084	177,329,372
2025-08-07	12.690	13.440	12.370	13.340	13.232	226,271,188
2025-08-06	11.830	12.990	11.760	12.670	12.568	239,679,541
2025-08-05	11.680	12.070	11.680	11.810	11.715	101,694,781
2025-08-04	11.300	11.590	11.180	11.570	11.477	79,680,993
2025-08-01	11.770	11.810	11.310	11.370	11.278	88,516,939
2025-07-31	11.430	12.120	11.370	11.740	11.645	126,594,990
2025-07-30	11.510	11.760	11.330	11.470	11.377	99,506,726
2025-07-29	11.200	11.490	11.110	11.450	11.358	97,482,105
2025-07-28	10.670	11.360	10.630	11.220	11.129	136,184,695
2025-07-25	10.700	10.700	10.560	10.620	10.534	44,470,294

← NewerPage 5 of 21 · 1,218 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.