Wuhan Guide Infrared Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-24	10.550	10.690	10.460	10.670	10.584	63,648,827
2025-07-23	10.720	10.740	10.510	10.580	10.495	69,002,182
2025-07-22	10.840	11.050	10.640	10.730	10.643	121,587,463
2025-07-21	10.570	10.730	10.380	10.730	10.643	85,208,587
2025-07-18	10.150	10.680	10.150	10.500	10.415	118,065,320
2025-07-17	10.050	10.140	10.020	10.130	10.048	55,522,381
2025-07-16	10.140	10.180	10.010	10.040	9.959	54,755,379
2025-07-15	10.700	10.700	10.040	10.130	10.048	110,406,855
2025-07-14	10.800	10.840	10.400	10.530	10.445	90,848,414
2025-07-11	10.400	10.730	10.340	10.590	10.505	86,696,532
2025-07-10	10.080	10.540	10.070	10.380	10.296	90,469,078
2025-07-09	10.050	10.190	10.020	10.090	10.009	46,270,772
2025-07-08	9.960	10.080	9.950	10.050	9.969	46,488,336
2025-07-07	10.110	10.120	9.940	9.960	9.880	53,985,453
2025-07-04	10.170	10.270	10.020	10.110	10.028	72,192,264
2025-07-03	10.140	10.380	10.100	10.190	10.108	64,197,690
2025-07-02	10.090	10.330	9.970	10.110	10.028	82,890,548
2025-07-01	10.200	10.320	9.910	10.200	10.118	116,413,538
2025-06-30	9.840	10.320	9.710	10.250	10.167	151,103,676
2025-06-27	9.390	9.940	9.380	9.700	9.622	116,435,099
2025-06-26	9.480	9.780	9.360	9.400	9.324	125,282,922
2025-06-25	8.860	9.490	8.840	9.440	9.364	117,645,477
2025-06-24	8.700	8.950	8.660	8.860	8.788	44,989,106
2025-06-23	8.650	8.850	8.640	8.810	8.739	37,885,743
2025-06-20	8.740	8.760	8.590	8.690	8.620	43,497,224
2025-06-19	9.050	9.050	8.710	8.800	8.729	70,866,889
2025-06-18	8.890	9.320	8.860	9.100	9.027	110,723,452
2025-06-17	8.920	9.010	8.780	8.870	8.798	44,777,425
2025-06-16	8.950	8.990	8.720	8.840	8.769	51,021,183
2025-06-13	8.950	8.980	8.760	8.880	8.808	70,524,576
2025-06-12	8.430	9.120	8.420	8.810	8.739	87,863,469
2025-06-11	8.410	8.490	8.370	8.430	8.362	22,910,168
2025-06-10	8.520	8.520	8.310	8.440	8.372	28,409,003
2025-06-09	8.540	8.620	8.480	8.510	8.441	28,972,354
2025-06-06	8.610	8.660	8.510	8.520	8.451	20,494,661
2025-06-05	8.540	8.620	8.510	8.590	8.521	30,357,259
2025-06-04	8.820	8.890	8.520	8.550	8.481	55,323,430
2025-06-03	8.770	8.940	8.730	8.840	8.769	35,989,762
2025-05-30	8.860	8.870	8.770	8.840	8.769	30,600,079
2025-05-29	8.790	8.900	8.790	8.890	8.818	34,695,282
2025-05-28	8.760	8.900	8.730	8.770	8.699	27,643,789
2025-05-27	8.770	8.820	8.690	8.780	8.709	25,790,735
2025-05-26	8.700	8.840	8.650	8.750	8.679	27,279,701
2025-05-23	8.740	8.830	8.680	8.690	8.620	33,438,184
2025-05-22	8.630	8.850	8.590	8.730	8.660	42,795,429
2025-05-21	8.600	8.700	8.560	8.630	8.560	27,501,474
2025-05-20	8.590	8.630	8.520	8.610	8.541	20,816,703
2025-05-19	8.550	8.600	8.450	8.600	8.531	25,353,551
2025-05-16	8.490	8.630	8.490	8.510	8.441	22,610,973
2025-05-15	8.550	8.620	8.490	8.520	8.451	30,400,054
2025-05-14	8.640	8.670	8.500	8.540	8.471	37,687,213
2025-05-13	8.790	8.820	8.590	8.640	8.570	47,540,915
2025-05-12	8.560	8.880	8.480	8.770	8.699	69,887,015
2025-05-09	8.680	8.700	8.490	8.560	8.491	43,027,779
2025-05-08	8.500	8.680	8.430	8.620	8.550	48,547,877
2025-05-07	8.530	8.600	8.330	8.530	8.461	62,058,861
2025-05-06	8.290	8.460	8.200	8.450	8.382	54,963,984
2025-04-30	7.930	8.330	7.880	8.250	8.183	53,900,746
2025-04-29	7.790	8.000	7.660	7.910	7.846	60,422,663
2025-04-28	7.460	7.750	7.440	7.550	7.489	30,076,285

← NewerPage 6 of 21 · 1,212 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.