Wangli Security & Surveillance Product Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 6.410 | 6.540 | 6.350 | 6.480 | 6.171 | 739,600 |
| 2024-07-24 | 6.530 | 6.560 | 6.380 | 6.410 | 6.105 | 1,157,600 |
| 2024-07-23 | 6.710 | 6.710 | 6.530 | 6.530 | 6.219 | 876,900 |
| 2024-07-22 | 6.690 | 6.730 | 6.600 | 6.650 | 6.333 | 600,000 |
| 2024-07-19 | 6.660 | 6.730 | 6.580 | 6.690 | 6.372 | 696,500 |
| 2024-07-18 | 6.680 | 6.720 | 6.570 | 6.690 | 6.372 | 1,041,800 |
| 2024-07-17 | 6.750 | 6.790 | 6.650 | 6.700 | 6.381 | 865,500 |
| 2024-07-16 | 6.800 | 6.800 | 6.670 | 6.760 | 6.438 | 1,038,200 |
| 2024-07-15 | 6.950 | 6.980 | 6.720 | 6.780 | 6.457 | 1,739,700 |
| 2024-07-12 | 6.860 | 7.020 | 6.810 | 6.980 | 6.648 | 2,425,200 |
| 2024-07-11 | 6.680 | 6.860 | 6.660 | 6.860 | 6.533 | 1,918,762 |
| 2024-07-10 | 6.750 | 6.790 | 6.550 | 6.570 | 6.257 | 2,325,750 |
| 2024-07-09 | 6.810 | 6.830 | 6.560 | 6.750 | 6.429 | 1,759,000 |
| 2024-07-08 | 6.980 | 6.990 | 6.780 | 6.790 | 6.467 | 1,384,600 |
| 2024-07-05 | 6.920 | 6.920 | 6.920 | 6.920 | 6.591 | 0 |
| 2024-07-04 | 7.080 | 7.100 | 6.880 | 6.920 | 6.591 | 1,334,200 |
| 2024-07-03 | 7.220 | 7.250 | 7.060 | 7.080 | 6.743 | 1,592,100 |
| 2024-07-02 | 7.160 | 7.300 | 7.140 | 7.260 | 6.914 | 1,747,200 |
| 2024-07-01 | 7.120 | 7.210 | 7.040 | 7.180 | 6.838 | 1,325,500 |
| 2024-06-28 | 7.070 | 7.210 | 7.030 | 7.130 | 6.791 | 1,490,200 |
| 2024-06-27 | 7.280 | 7.280 | 7.050 | 7.080 | 6.743 | 1,754,500 |
| 2024-06-26 | 6.900 | 7.240 | 6.850 | 7.220 | 6.876 | 2,765,700 |
| 2024-06-25 | 6.830 | 6.990 | 6.790 | 6.890 | 6.562 | 1,837,668 |
| 2024-06-24 | 6.960 | 6.960 | 6.660 | 6.750 | 6.429 | 2,196,100 |
| 2024-06-21 | 6.950 | 7.030 | 6.900 | 6.990 | 6.657 | 946,700 |
| 2024-06-20 | 7.090 | 7.140 | 6.950 | 6.960 | 6.629 | 1,921,200 |
| 2024-06-19 | 7.180 | 7.250 | 7.080 | 7.090 | 6.752 | 1,573,700 |
| 2024-06-18 | 7.160 | 7.250 | 7.160 | 7.190 | 6.848 | 1,638,700 |
| 2024-06-17 | 7.250 | 7.370 | 7.180 | 7.200 | 6.857 | 1,543,500 |
| 2024-06-14 | 7.180 | 7.300 | 7.020 | 7.290 | 6.943 | 1,329,600 |
| 2024-06-13 | 7.280 | 7.310 | 7.130 | 7.180 | 6.838 | 1,733,100 |
| 2024-06-12 | 7.240 | 7.330 | 7.190 | 7.280 | 6.933 | 1,394,400 |
| 2024-06-11 | 7.240 | 7.300 | 7.060 | 7.230 | 6.886 | 1,770,707 |
| 2024-06-07 | 7.140 | 7.310 | 7.110 | 7.230 | 6.886 | 2,255,200 |
| 2024-06-06 | 7.380 | 7.480 | 7.000 | 7.140 | 6.800 | 2,556,100 |
| 2024-06-05 | 7.620 | 7.620 | 7.380 | 7.380 | 7.029 | 1,829,500 |
| 2024-06-04 | 7.760 | 7.760 | 7.530 | 7.600 | 7.238 | 1,572,706 |
| 2024-06-03 | 7.930 | 7.990 | 7.640 | 7.680 | 7.314 | 2,020,200 |
| 2024-05-31 | 7.950 | 7.960 | 7.880 | 7.910 | 7.533 | 1,389,800 |
| 2024-05-30 | 7.860 | 8.000 | 7.840 | 7.860 | 7.486 | 1,929,700 |
| 2024-05-29 | 8.190 | 8.300 | 8.120 | 8.240 | 7.562 | 1,985,600 |
| 2024-05-28 | 8.440 | 8.440 | 8.180 | 8.190 | 7.516 | 2,963,800 |
| 2024-05-27 | 8.460 | 8.490 | 8.310 | 8.440 | 7.746 | 2,975,800 |
| 2024-05-24 | 8.450 | 8.520 | 8.370 | 8.380 | 7.690 | 2,792,800 |
| 2024-05-23 | 8.600 | 8.680 | 8.400 | 8.450 | 7.755 | 5,074,700 |
| 2024-05-22 | 8.680 | 8.860 | 8.580 | 8.700 | 7.984 | 5,797,500 |
| 2024-05-21 | 8.820 | 8.820 | 8.550 | 8.620 | 7.911 | 4,963,800 |
| 2024-05-20 | 8.950 | 8.970 | 8.780 | 8.820 | 8.094 | 8,519,300 |
| 2024-05-17 | 8.700 | 9.120 | 8.410 | 9.100 | 8.351 | 17,571,697 |
| 2024-05-16 | 8.360 | 9.130 | 8.280 | 8.700 | 7.984 | 15,027,248 |
| 2024-05-15 | 8.200 | 8.400 | 8.080 | 8.300 | 7.617 | 2,950,000 |
| 2024-05-14 | 8.010 | 8.190 | 7.970 | 8.150 | 7.479 | 2,278,900 |
| 2024-05-13 | 8.140 | 8.150 | 7.910 | 7.940 | 7.287 | 2,173,142 |
| 2024-05-10 | 8.340 | 8.340 | 8.110 | 8.150 | 7.479 | 2,302,500 |
| 2024-05-09 | 8.280 | 8.390 | 8.220 | 8.250 | 7.571 | 2,666,000 |
| 2024-05-08 | 8.380 | 8.450 | 8.230 | 8.260 | 7.580 | 2,060,442 |
| 2024-05-07 | 8.330 | 8.390 | 8.280 | 8.370 | 7.681 | 1,825,300 |
| 2024-05-06 | 8.260 | 8.410 | 8.230 | 8.320 | 7.635 | 2,690,000 |
| 2024-04-30 | 8.180 | 8.300 | 8.110 | 8.170 | 7.498 | 2,853,642 |
| 2024-04-29 | 7.930 | 8.190 | 7.850 | 8.190 | 7.516 | 2,857,092 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-09 | 0.2500 CNY |
| 2025-07-08 | 0.2000 CNY |
| 2024-05-30 | 0.3000 CNY |
| 2023-07-05 | 0.2000 CNY |
| 2022-05-26 | 0.0640 CNY |
| 2021-05-25 | 0.2500 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.