Wuhan Guide Infrared Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 7.490 | 7.620 | 7.340 | 7.460 | 7.400 | 32,129,271 |
| 2025-04-24 | 7.540 | 7.560 | 7.410 | 7.470 | 7.410 | 19,122,381 |
| 2025-04-23 | 7.600 | 7.650 | 7.470 | 7.550 | 7.489 | 18,516,448 |
| 2025-04-22 | 7.610 | 7.680 | 7.510 | 7.580 | 7.519 | 18,282,330 |
| 2025-04-21 | 7.430 | 7.650 | 7.390 | 7.610 | 7.549 | 20,081,929 |
| 2025-04-18 | 7.370 | 7.430 | 7.310 | 7.390 | 7.330 | 14,605,055 |
| 2025-04-17 | 7.390 | 7.530 | 7.370 | 7.380 | 7.320 | 18,420,225 |
| 2025-04-16 | 7.550 | 7.590 | 7.310 | 7.450 | 7.390 | 20,270,743 |
| 2025-04-15 | 7.840 | 7.850 | 7.500 | 7.550 | 7.489 | 28,532,048 |
| 2025-04-14 | 7.760 | 7.910 | 7.730 | 7.790 | 7.727 | 27,729,366 |
| 2025-04-11 | 7.480 | 7.780 | 7.460 | 7.700 | 7.638 | 30,718,374 |
| 2025-04-10 | 7.560 | 7.680 | 7.450 | 7.520 | 7.459 | 39,890,154 |
| 2025-04-09 | 6.930 | 7.500 | 6.750 | 7.440 | 7.380 | 59,855,104 |
| 2025-04-08 | 7.000 | 7.210 | 6.860 | 7.000 | 6.944 | 47,058,523 |
| 2025-04-07 | 7.450 | 7.580 | 7.100 | 7.100 | 7.043 | 48,746,991 |
| 2025-04-03 | 7.980 | 8.050 | 7.850 | 7.890 | 7.826 | 22,838,882 |
| 2025-04-02 | 8.080 | 8.160 | 7.990 | 8.050 | 7.985 | 22,591,573 |
| 2025-04-01 | 8.000 | 8.200 | 7.920 | 8.050 | 7.985 | 37,046,543 |
| 2025-03-31 | 7.970 | 7.980 | 7.740 | 7.950 | 7.886 | 26,617,751 |
| 2025-03-28 | 7.980 | 8.140 | 7.960 | 8.010 | 7.945 | 24,562,657 |
| 2025-03-27 | 7.890 | 8.030 | 7.750 | 7.990 | 7.926 | 28,343,421 |
| 2025-03-26 | 7.930 | 8.010 | 7.870 | 7.910 | 7.846 | 24,951,378 |
| 2025-03-25 | 8.060 | 8.160 | 7.940 | 7.950 | 7.886 | 30,769,162 |
| 2025-03-24 | 8.240 | 8.270 | 7.900 | 8.060 | 7.995 | 31,951,172 |
| 2025-03-21 | 8.360 | 8.440 | 8.180 | 8.240 | 8.173 | 34,395,562 |
| 2025-03-20 | 8.400 | 8.620 | 8.320 | 8.400 | 8.332 | 38,058,350 |
| 2025-03-19 | 8.410 | 8.530 | 8.380 | 8.420 | 8.352 | 31,638,106 |
| 2025-03-18 | 8.560 | 8.660 | 8.400 | 8.450 | 8.382 | 37,751,942 |
| 2025-03-17 | 8.610 | 8.680 | 8.500 | 8.530 | 8.461 | 43,093,704 |
| 2025-03-14 | 8.650 | 8.720 | 8.470 | 8.600 | 8.531 | 45,954,088 |
| 2025-03-13 | 8.630 | 8.750 | 8.410 | 8.680 | 8.610 | 61,316,675 |
| 2025-03-12 | 8.710 | 8.900 | 8.600 | 8.700 | 8.630 | 76,399,942 |
| 2025-03-11 | 8.370 | 8.720 | 8.310 | 8.710 | 8.640 | 90,514,478 |
| 2025-03-10 | 8.500 | 8.590 | 8.360 | 8.470 | 8.402 | 59,246,697 |
| 2025-03-07 | 8.430 | 8.700 | 8.320 | 8.410 | 8.342 | 86,292,932 |
| 2025-03-06 | 8.240 | 8.460 | 8.170 | 8.440 | 8.372 | 78,834,280 |
| 2025-03-05 | 8.080 | 8.420 | 8.050 | 8.250 | 8.183 | 84,873,737 |
| 2025-03-04 | 7.880 | 8.100 | 7.800 | 8.080 | 8.015 | 64,664,830 |
| 2025-03-03 | 7.950 | 8.130 | 7.860 | 7.930 | 7.866 | 56,573,431 |
| 2025-02-28 | 8.150 | 8.170 | 7.910 | 7.980 | 7.916 | 72,633,256 |
| 2025-02-27 | 8.390 | 8.420 | 8.000 | 8.150 | 8.084 | 97,523,974 |
| 2025-02-26 | 8.490 | 8.580 | 8.240 | 8.360 | 8.293 | 123,969,768 |
| 2025-02-25 | 8.500 | 8.700 | 8.310 | 8.420 | 8.352 | 195,112,511 |
| 2025-02-24 | 8.740 | 8.980 | 8.360 | 8.980 | 8.908 | 174,397,018 |
| 2025-02-21 | 8.080 | 8.300 | 7.970 | 8.160 | 8.094 | 155,881,958 |
| 2025-02-20 | 7.580 | 8.240 | 7.570 | 8.240 | 8.173 | 92,245,156 |
| 2025-02-19 | 7.060 | 7.590 | 7.040 | 7.490 | 7.430 | 75,918,743 |
| 2025-02-18 | 7.280 | 7.320 | 7.040 | 7.060 | 7.003 | 37,396,781 |
| 2025-02-17 | 7.180 | 7.300 | 7.100 | 7.270 | 7.211 | 46,394,615 |
| 2025-02-14 | 7.130 | 7.190 | 7.060 | 7.170 | 7.112 | 24,127,724 |
| 2025-02-13 | 7.250 | 7.270 | 7.100 | 7.100 | 7.043 | 26,527,228 |
| 2025-02-12 | 7.250 | 7.280 | 7.150 | 7.250 | 7.191 | 35,551,379 |
| 2025-02-11 | 7.300 | 7.400 | 7.170 | 7.250 | 7.191 | 54,788,739 |
| 2025-02-10 | 7.100 | 7.290 | 7.050 | 7.270 | 7.211 | 37,799,491 |
| 2025-02-07 | 7.050 | 7.190 | 6.990 | 7.090 | 7.033 | 39,891,960 |
| 2025-02-06 | 6.650 | 7.070 | 6.580 | 7.020 | 6.963 | 41,307,361 |
| 2025-02-05 | 6.620 | 6.730 | 6.540 | 6.650 | 6.596 | 32,160,514 |
| 2025-01-27 | 6.690 | 6.720 | 6.520 | 6.520 | 6.467 | 21,364,516 |
| 2025-01-24 | 6.580 | 6.750 | 6.550 | 6.630 | 6.576 | 38,027,443 |
| 2025-01-23 | 6.790 | 6.800 | 6.480 | 6.570 | 6.517 | 77,954,481 |
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.