Wangli Security & Surveillance Product Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	9.450	10.790	9.250	10.790	9.902	10,604,752
2024-01-22	10.020	10.060	9.430	9.810	9.003	4,420,107
2024-01-19	10.100	10.250	9.960	10.050	9.223	3,003,900
2024-01-18	10.210	10.210	9.860	10.160	9.324	2,588,200
2024-01-17	10.280	10.410	10.200	10.200	9.361	1,957,800
2024-01-16	10.330	10.430	10.180	10.360	9.508	2,210,900
2024-01-15	10.240	10.240	10.240	10.240	9.397	0
2024-01-12	10.240	10.390	10.220	10.240	9.397	1,803,300
2024-01-11	10.110	10.290	10.050	10.240	9.397	2,293,300
2024-01-10	10.120	10.200	9.980	10.120	9.287	2,109,300
2024-01-09	10.000	10.150	9.930	10.080	9.251	2,516,600
2024-01-08	10.180	10.190	10.000	10.020	9.196	2,378,200
2024-01-05	10.330	10.410	10.120	10.180	9.342	2,669,900
2024-01-04	10.300	10.360	10.100	10.310	9.462	2,672,946
2024-01-03	10.060	10.260	10.050	10.180	9.342	3,101,300
2024-01-02	9.750	10.190	9.750	10.110	9.278	3,609,952
2023-12-29	9.650	9.780	9.620	9.740	8.939	2,222,004
2023-12-28	9.420	9.720	9.340	9.670	8.874	2,051,600
2023-12-27	9.390	9.490	9.250	9.470	8.691	1,857,800
2023-12-26	9.480	9.510	9.260	9.300	8.535	3,023,300
2023-12-25	9.740	9.790	9.300	9.390	8.617	4,921,326
2023-12-22	10.280	10.500	9.670	9.800	8.994	4,821,800
2023-12-21	9.860	10.090	9.760	10.040	9.214	2,581,000
2023-12-20	9.960	10.090	9.850	9.930	9.113	1,851,800
2023-12-19	9.830	9.950	9.790	9.920	9.104	1,364,342
2023-12-18	9.950	10.010	9.790	9.830	9.021	1,929,585
2023-12-15	9.910	10.040	9.910	9.920	9.104	1,550,200
2023-12-14	9.880	9.980	9.870	9.910	9.095	1,263,300
2023-12-13	9.980	10.000	9.830	9.870	9.058	1,440,700
2023-12-12	9.930	10.000	9.790	9.970	9.150	1,560,300
2023-12-11	9.840	10.000	9.800	9.880	9.067	2,474,300
2023-12-08	10.190	10.190	9.840	9.840	9.030	3,073,704
2023-12-07	10.180	10.280	10.060	10.100	9.269	2,420,000
2023-12-06	10.230	10.290	10.050	10.180	9.342	1,816,500
2023-12-05	10.300	10.340	10.150	10.150	9.315	2,110,900
2023-12-04	10.280	10.450	10.250	10.290	9.443	2,209,642
2023-12-01	10.270	10.350	10.160	10.250	9.407	1,487,300
2023-11-30	10.230	10.330	10.160	10.300	9.452	1,669,200
2023-11-29	10.370	10.420	10.240	10.260	9.416	1,570,742
2023-11-28	10.210	10.430	10.210	10.350	9.498	2,029,607
2023-11-27	10.310	10.310	10.170	10.210	9.370	2,050,300
2023-11-24	10.400	10.400	10.260	10.310	9.462	1,581,800
2023-11-23	10.260	10.410	10.250	10.400	9.544	1,946,026
2023-11-22	10.380	10.430	10.270	10.270	9.425	2,052,500
2023-11-21	10.390	10.520	10.360	10.400	9.544	1,681,000
2023-11-20	10.410	10.450	10.360	10.430	9.572	1,878,000
2023-11-17	10.340	10.440	10.310	10.400	9.544	1,395,300
2023-11-16	10.360	10.450	10.300	10.380	9.526	1,508,654
2023-11-15	10.440	10.480	10.350	10.390	9.535	1,313,000
2023-11-14	10.450	10.460	10.300	10.390	9.535	1,441,700
2023-11-13	10.320	10.410	10.230	10.350	9.498	1,887,700
2023-11-10	10.260	10.360	10.130	10.320	9.471	1,560,456
2023-11-09	10.180	10.280	10.170	10.260	9.416	1,940,814
2023-11-08	10.220	10.300	10.110	10.200	9.361	2,078,200
2023-11-07	10.150	10.270	10.040	10.200	9.361	2,885,300
2023-11-06	10.220	10.300	10.120	10.170	9.333	1,509,500
2023-11-03	10.090	10.270	9.960	10.220	9.379	1,864,800
2023-11-02	10.130	10.180	10.010	10.060	9.232	2,162,000
2023-11-01	9.980	10.140	9.920	10.110	9.278	2,616,500
2023-10-31	9.810	10.270	9.810	10.000	9.177	3,438,400

← NewerPage 12 of 21 · 1,217 trading daysOlder →

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.