Wangli Security & Surveillance Product Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 8.020 | 8.020 | 7.790 | 7.950 | 7.296 | 2,881,542 |
| 2024-04-25 | 7.880 | 8.130 | 7.880 | 8.000 | 7.342 | 2,426,842 |
| 2024-04-24 | 7.770 | 7.950 | 7.690 | 7.950 | 7.296 | 2,241,200 |
| 2024-04-23 | 7.620 | 7.780 | 7.560 | 7.710 | 7.076 | 2,491,307 |
| 2024-04-22 | 7.580 | 7.620 | 7.380 | 7.550 | 6.929 | 2,540,000 |
| 2024-04-19 | 7.650 | 7.690 | 7.450 | 7.550 | 6.929 | 3,204,000 |
| 2024-04-18 | 7.710 | 7.850 | 7.510 | 7.660 | 7.030 | 4,912,849 |
| 2024-04-17 | 7.200 | 7.800 | 7.200 | 7.700 | 7.066 | 5,738,000 |
| 2024-04-16 | 7.680 | 7.710 | 7.080 | 7.090 | 6.507 | 5,371,800 |
| 2024-04-15 | 8.260 | 8.380 | 7.500 | 7.800 | 7.158 | 5,948,411 |
| 2024-04-12 | 8.220 | 8.450 | 8.150 | 8.260 | 7.580 | 3,852,220 |
| 2024-04-11 | 8.370 | 8.550 | 8.220 | 8.240 | 7.562 | 5,621,900 |
| 2024-04-10 | 8.830 | 8.840 | 8.320 | 8.460 | 7.764 | 7,488,300 |
| 2024-04-09 | 8.950 | 8.960 | 8.760 | 8.920 | 8.186 | 5,805,330 |
| 2024-04-08 | 8.750 | 9.120 | 8.610 | 9.000 | 8.259 | 10,133,230 |
| 2024-04-03 | 8.600 | 9.290 | 8.590 | 8.800 | 8.076 | 10,151,949 |
| 2024-04-02 | 8.400 | 8.670 | 8.390 | 8.580 | 7.874 | 5,954,700 |
| 2024-04-01 | 8.350 | 8.450 | 8.330 | 8.450 | 7.755 | 4,654,600 |
| 2024-03-29 | 8.400 | 8.450 | 8.250 | 8.350 | 7.663 | 2,171,900 |
| 2024-03-28 | 8.250 | 8.430 | 8.110 | 8.400 | 7.709 | 4,779,044 |
| 2024-03-27 | 8.250 | 8.400 | 8.140 | 8.170 | 7.498 | 3,807,499 |
| 2024-03-26 | 8.260 | 8.340 | 8.050 | 8.280 | 7.599 | 3,897,000 |
| 2024-03-25 | 8.250 | 8.420 | 8.200 | 8.210 | 7.534 | 4,099,400 |
| 2024-03-22 | 8.450 | 8.450 | 8.250 | 8.250 | 7.571 | 3,631,000 |
| 2024-03-21 | 8.530 | 8.560 | 8.350 | 8.450 | 7.755 | 4,989,775 |
| 2024-03-20 | 8.420 | 8.550 | 8.420 | 8.530 | 7.828 | 5,067,244 |
| 2024-03-19 | 8.400 | 8.510 | 8.350 | 8.410 | 7.718 | 5,075,464 |
| 2024-03-18 | 8.350 | 8.430 | 8.310 | 8.400 | 7.709 | 5,478,370 |
| 2024-03-15 | 8.270 | 8.330 | 8.200 | 8.300 | 7.617 | 3,687,949 |
| 2024-03-14 | 8.370 | 8.390 | 8.140 | 8.300 | 7.617 | 5,309,500 |
| 2024-03-13 | 8.350 | 8.430 | 8.280 | 8.390 | 7.700 | 6,978,000 |
| 2024-03-12 | 8.350 | 8.390 | 8.260 | 8.350 | 7.663 | 8,924,600 |
| 2024-03-11 | 8.500 | 8.550 | 8.260 | 8.450 | 7.755 | 14,027,921 |
| 2024-03-08 | 7.790 | 8.610 | 7.790 | 8.610 | 7.902 | 9,666,907 |
| 2024-03-07 | 7.870 | 8.020 | 7.800 | 7.830 | 7.186 | 2,677,940 |
| 2024-03-06 | 7.820 | 7.950 | 7.770 | 7.860 | 7.213 | 2,306,200 |
| 2024-03-05 | 8.020 | 8.040 | 7.800 | 7.860 | 7.213 | 3,909,642 |
| 2024-03-04 | 7.900 | 8.110 | 7.730 | 8.100 | 7.434 | 4,328,500 |
| 2024-03-01 | 7.850 | 7.940 | 7.770 | 7.900 | 7.250 | 4,203,000 |
| 2024-02-29 | 7.530 | 7.870 | 7.520 | 7.820 | 7.177 | 5,562,350 |
| 2024-02-28 | 8.320 | 8.550 | 7.660 | 7.660 | 7.030 | 8,711,859 |
| 2024-02-27 | 8.030 | 8.300 | 7.970 | 8.270 | 7.590 | 5,515,142 |
| 2024-02-26 | 7.790 | 8.200 | 7.750 | 8.060 | 7.397 | 7,265,149 |
| 2024-02-23 | 7.670 | 7.840 | 7.600 | 7.800 | 7.158 | 7,947,642 |
| 2024-02-22 | 7.600 | 7.660 | 7.420 | 7.640 | 7.011 | 6,490,800 |
| 2024-02-21 | 7.280 | 7.730 | 7.190 | 7.590 | 6.965 | 8,369,788 |
| 2024-02-20 | 7.300 | 7.320 | 7.150 | 7.300 | 6.699 | 4,856,600 |
| 2024-02-19 | 7.120 | 7.410 | 7.110 | 7.380 | 6.773 | 5,981,195 |
| 2024-02-08 | 6.750 | 7.130 | 6.430 | 7.100 | 6.516 | 7,993,948 |
| 2024-02-07 | 6.800 | 6.850 | 6.500 | 6.650 | 6.103 | 6,176,314 |
| 2024-02-06 | 6.610 | 7.120 | 6.210 | 6.920 | 6.351 | 7,761,043 |
| 2024-02-05 | 7.550 | 7.620 | 6.870 | 6.870 | 6.305 | 8,563,515 |
| 2024-02-02 | 8.370 | 8.550 | 7.550 | 7.630 | 7.002 | 10,838,100 |
| 2024-02-01 | 8.080 | 8.570 | 8.050 | 8.390 | 7.700 | 9,604,200 |
| 2024-01-31 | 8.760 | 8.820 | 8.150 | 8.180 | 7.507 | 9,456,808 |
| 2024-01-30 | 8.960 | 9.090 | 8.580 | 8.730 | 8.012 | 11,469,606 |
| 2024-01-29 | 9.990 | 10.000 | 9.320 | 9.320 | 8.553 | 17,678,513 |
| 2024-01-26 | 10.500 | 10.880 | 10.220 | 10.250 | 9.407 | 24,837,249 |
| 2024-01-25 | 12.980 | 12.980 | 10.980 | 11.030 | 10.122 | 34,817,477 |
| 2024-01-24 | 11.870 | 11.870 | 11.150 | 11.870 | 10.893 | 13,524,043 |
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.