Xiamen Wanli Stone Stock Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	31.750	32.250	30.510	30.820	30.820	5,144,200
2026-10-21	31.400	32.200	31.080	31.820	31.820	4,190,800
2026-10-20	31.120	31.500	30.700	31.220	31.220	3,432,400
2026-10-19	29.790	31.500	29.600	31.120	31.120	6,469,800
2026-10-16	29.640	30.780	29.200	30.060	30.060	6,249,567
2026-10-15	30.290	30.770	28.880	29.050	29.050	6,171,463
2026-10-14	32.580	32.870	31.250	31.290	31.290	4,144,500
2026-10-13	32.500	33.180	32.000	32.570	32.570	4,490,667
2026-10-12	34.000	34.340	32.570	33.180	33.180	3,108,843
2026-10-09	34.300	34.880	33.000	34.340	34.340	4,746,000
2026-10-08	33.990	36.100	33.980	34.410	34.410	5,435,038
2026-09-30	35.150	35.550	33.580	33.910	33.910	6,385,482
2026-09-29	35.500	36.000	34.100	34.930	34.930	8,891,313
2026-09-28	39.810	39.980	36.900	36.900	36.900	7,952,545
2026-09-24	40.270	41.830	38.500	41.000	41.000	14,005,278
2026-09-23	41.540	41.540	39.000	39.480	39.480	10,520,840
2026-09-22	42.660	43.100	41.210	41.540	41.540	9,441,384
2026-09-21	40.960	42.420	39.860	42.200	42.200	12,978,881
2026-09-18	37.010	39.470	36.810	39.390	39.390	9,890,325
2026-09-17	36.550	37.500	35.500	36.910	36.910	6,167,600
2026-09-16	35.500	36.980	35.250	36.560	36.560	5,491,100
2026-09-15	36.500	36.500	35.470	35.650	35.650	3,362,300
2026-09-14	36.050	36.560	35.300	36.200	36.200	3,748,200
2026-09-11	35.380	36.400	35.170	35.830	35.830	5,015,500
2026-09-10	35.710	36.900	35.050	35.920	35.920	5,339,000
2026-09-09	36.590	37.260	35.000	35.830	35.830	6,006,600
2026-09-08	36.430	37.300	35.770	36.650	36.650	4,155,500
2026-09-07	35.610	36.480	34.880	36.460	36.460	6,298,018
2026-09-04	37.950	37.950	34.900	35.050	35.050	10,477,471
2026-09-03	36.680	38.280	36.480	37.220	37.220	9,008,926
2026-09-02	34.160	36.850	33.720	36.710	36.710	13,700,296
2026-09-01	32.000	34.480	31.600	34.160	34.160	15,792,318
2026-08-31	32.010	32.860	32.010	32.010	32.010	13,848,400
2026-08-28	34.800	36.480	34.800	35.570	35.570	7,878,000
2026-08-27	33.330	35.400	33.270	34.820	34.820	6,435,300
2026-08-26	34.480	34.700	32.900	33.480	33.480	3,975,491
2026-08-25	34.360	34.490	33.300	34.140	34.140	4,948,094
2026-08-24	33.000	35.480	32.900	34.360	34.360	9,935,787
2026-08-21	32.500	32.870	31.810	32.580	32.580	3,682,149
2026-08-20	32.520	32.980	32.420	32.500	32.500	2,912,596
2026-08-19	34.660	34.660	32.280	32.400	32.400	5,435,000
2026-08-18	35.500	35.600	34.770	34.990	34.990	3,170,400
2026-08-17	34.890	35.750	34.310	35.540	35.540	4,861,900
2026-08-14	33.660	35.050	33.660	34.930	34.930	4,664,891
2026-08-13	35.160	35.160	33.760	33.830	33.830	4,610,926
2026-08-12	34.560	35.160	34.060	34.750	34.750	3,266,600
2026-08-11	35.200	35.300	34.360	34.720	34.720	4,544,300
2026-08-10	34.580	35.700	34.510	35.390	35.390	5,212,752
2026-08-07	34.500	34.870	33.600	34.530	34.530	4,088,600
2026-08-06	34.260	34.980	33.880	34.520	34.520	5,465,489
2026-08-05	34.000	34.950	33.990	34.230	34.230	5,089,608
2026-08-04	32.770	34.090	32.100	33.980	33.980	5,404,800
2026-08-03	32.270	33.670	32.270	32.770	32.770	4,936,801
2026-07-31	31.010	32.980	31.000	32.270	32.270	6,280,810
2026-07-30	32.910	33.000	30.680	30.780	30.780	5,127,858
2026-07-29	33.300	33.610	32.130	33.000	33.000	4,565,200
2026-07-28	33.600	34.400	32.780	33.250	33.250	5,048,000
2026-07-27	32.200	33.980	31.850	33.890	33.890	5,952,759
2026-07-24	32.850	33.100	31.890	32.100	32.100	3,173,245
2026-07-23	32.300	32.880	32.080	32.850	32.850	3,705,700

Page 1 of 5 · 243 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2021-07-21	0.0070 CNY
2019-07-18	0.0060 CNY

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