Wangli Security & Surveillance Product Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	9.860	9.990	9.720	9.890	9.076	2,038,600
2023-10-27	9.510	9.780	9.460	9.770	8.966	1,433,600
2023-10-26	9.590	9.630	9.440	9.530	8.746	1,660,083
2023-10-25	9.670	9.680	9.500	9.650	8.856	1,050,600
2023-10-24	9.260	9.650	9.210	9.630	8.838	1,963,188
2023-10-23	9.430	9.430	9.160	9.210	8.452	2,049,900
2023-10-20	9.430	9.540	9.390	9.430	8.654	1,212,600
2023-10-19	9.460	9.650	9.390	9.460	8.682	1,529,127
2023-10-18	9.750	9.750	9.400	9.430	8.654	1,555,400
2023-10-17	9.570	9.720	9.570	9.650	8.856	1,429,300
2023-10-16	9.580	9.680	9.530	9.570	8.783	1,749,000
2023-10-13	9.810	9.830	9.550	9.600	8.810	2,511,400
2023-10-12	9.760	9.920	9.700	9.830	9.021	2,754,600
2023-10-11	9.680	9.880	9.680	9.790	8.984	2,304,400
2023-10-10	9.800	9.800	9.650	9.670	8.874	2,156,400
2023-10-09	9.920	9.980	9.680	9.720	8.920	3,595,700
2023-09-28	9.980	10.130	9.900	9.920	9.104	3,074,800
2023-09-27	9.960	10.110	9.950	9.990	9.168	1,545,200
2023-09-26	10.040	10.140	9.980	10.000	9.177	1,419,917
2023-09-25	10.190	10.250	10.010	10.040	9.214	1,507,249
2023-09-22	9.950	10.200	9.950	10.180	9.342	1,925,200
2023-09-21	10.080	10.180	10.010	10.080	9.251	1,766,800
2023-09-20	10.130	10.240	10.060	10.140	9.306	1,779,827
2023-09-19	10.270	10.280	10.100	10.140	9.306	2,046,600
2023-09-18	9.900	10.320	9.780	10.240	9.397	3,704,600
2023-09-15	9.930	10.060	9.770	9.930	9.113	3,487,300
2023-09-14	10.040	10.080	9.820	9.890	9.076	3,318,500
2023-09-13	10.290	10.290	9.930	10.010	9.186	3,032,400
2023-09-12	10.570	10.570	10.240	10.260	9.416	2,912,849
2023-09-11	10.570	10.660	10.450	10.510	9.645	3,136,200
2023-09-08	10.760	10.860	10.530	10.570	9.700	2,022,800
2023-09-07	10.930	11.260	10.720	10.730	9.847	3,455,200
2023-09-06	11.180	11.270	10.820	10.860	9.966	3,464,149
2023-09-05	11.370	11.370	11.060	11.110	10.196	4,258,500
2023-09-04	11.110	11.500	11.110	11.320	10.389	6,125,219
2023-09-01	11.060	11.300	10.920	11.180	10.260	6,261,461
2023-08-31	10.800	10.930	10.770	10.850	9.957	4,902,400
2023-08-30	10.530	10.800	10.530	10.780	9.893	3,271,142
2023-08-29	9.980	10.560	9.950	10.530	9.664	4,286,391
2023-08-28	9.990	10.290	9.680	10.070	9.241	4,374,191
2023-08-25	9.740	9.800	9.500	9.540	8.755	1,574,942
2023-08-24	9.870	9.880	9.690	9.760	8.957	1,880,100
2023-08-23	10.200	10.200	9.770	9.770	8.966	2,944,707
2023-08-22	10.320	10.430	10.090	10.200	9.361	2,440,542
2023-08-21	10.710	10.790	10.290	10.290	9.443	3,505,200
2023-08-18	10.660	10.840	10.350	10.710	9.829	5,868,645
2023-08-17	10.410	10.710	10.240	10.640	9.764	5,060,642
2023-08-16	10.390	10.610	10.300	10.410	9.553	3,662,300
2023-08-15	10.310	10.470	10.270	10.430	9.572	2,601,100
2023-08-14	10.350	10.400	10.140	10.380	9.526	1,977,042
2023-08-11	10.520	10.580	10.350	10.360	9.508	1,873,700
2023-08-10	10.470	10.550	10.340	10.530	9.664	1,977,600
2023-08-09	10.460	10.740	10.410	10.490	9.627	2,014,700
2023-08-08	10.500	10.620	10.420	10.530	9.664	2,088,900
2023-08-07	10.610	10.640	10.400	10.500	9.636	2,636,900
2023-08-04	10.830	11.050	10.560	10.580	9.709	5,827,300
2023-08-03	10.800	10.880	10.620	10.800	9.911	4,990,300
2023-08-02	10.750	10.910	10.680	10.800	9.911	4,291,807
2023-08-01	10.780	10.890	10.680	10.750	9.865	4,099,100
2023-07-31	10.710	10.950	10.570	10.780	9.893	5,027,400

← NewerPage 13 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.