Wangli Security & Surveillance Product Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	10.490	10.760	10.490	10.710	9.829	2,903,952
2023-07-27	10.590	10.810	10.500	10.540	9.673	4,871,600
2023-07-26	10.580	10.730	10.440	10.660	9.783	4,238,400
2023-07-25	10.360	10.700	10.180	10.650	9.774	5,005,500
2023-07-24	10.360	10.460	10.160	10.260	9.416	2,198,400
2023-07-21	10.480	10.530	10.280	10.330	9.480	1,767,200
2023-07-20	10.650	10.680	10.430	10.460	9.599	2,700,400
2023-07-19	10.500	10.700	10.480	10.580	9.709	3,319,200
2023-07-18	10.380	10.550	10.210	10.530	9.664	4,245,284
2023-07-17	10.500	10.730	10.070	10.320	9.471	6,620,700
2023-07-14	10.260	10.480	10.260	10.380	9.526	4,399,400
2023-07-13	10.330	10.430	10.120	10.360	9.508	4,031,200
2023-07-12	10.260	10.440	10.230	10.360	9.508	3,864,943
2023-07-11	10.200	10.340	10.090	10.310	9.462	3,984,885
2023-07-10	10.190	10.280	10.100	10.120	9.287	3,096,200
2023-07-07	10.150	10.280	10.060	10.260	9.416	3,084,500
2023-07-06	10.140	10.210	10.020	10.200	9.361	2,698,542
2023-07-05	10.230	10.250	10.110	10.120	9.287	2,608,407
2023-07-04	10.310	10.470	10.220	10.390	9.351	3,045,300
2023-07-03	10.230	10.400	10.120	10.340	9.306	3,520,851
2023-06-30	10.350	10.490	10.200	10.230	9.207	3,932,200
2023-06-29	10.200	10.460	10.150	10.170	9.153	4,836,600
2023-06-28	10.150	10.270	10.000	10.270	9.243	4,079,307
2023-06-27	9.670	10.170	9.650	10.150	9.135	3,994,000
2023-06-26	9.850	9.870	9.680	9.710	8.739	1,587,807
2023-06-21	10.040	10.090	9.860	9.880	8.892	1,872,400
2023-06-20	10.150	10.230	10.010	10.040	9.036	2,184,800
2023-06-19	10.310	10.310	10.110	10.150	9.135	2,680,100
2023-06-16	10.420	10.430	10.210	10.240	9.216	2,950,850
2023-06-15	10.300	10.470	10.260	10.350	9.315	2,929,212
2023-06-14	10.190	10.400	10.110	10.300	9.270	3,798,507
2023-06-13	10.110	10.310	10.100	10.160	9.144	3,868,450
2023-06-12	9.710	10.260	9.710	10.140	9.126	4,363,618
2023-06-09	9.940	9.970	9.680	9.800	8.820	2,917,361
2023-06-08	10.010	10.050	9.760	9.970	8.973	4,994,000
2023-06-07	10.200	10.410	9.980	10.030	9.027	8,240,009
2023-06-06	9.930	10.170	9.860	10.170	9.153	6,559,900
2023-06-05	9.880	10.000	9.780	9.920	8.928	3,523,700
2023-06-02	9.720	9.990	9.710	9.920	8.928	3,752,000
2023-06-01	9.760	9.790	9.550	9.710	8.739	2,673,600
2023-05-31	9.610	9.830	9.610	9.760	8.784	2,715,400
2023-05-30	9.640	9.730	9.550	9.690	8.721	2,198,804
2023-05-29	9.730	9.750	9.560	9.680	8.712	2,312,000
2023-05-26	9.590	9.700	9.430	9.680	8.712	1,665,300
2023-05-25	9.570	9.630	9.450	9.560	8.604	1,149,200
2023-05-24	9.540	9.690	9.460	9.580	8.622	1,140,800
2023-05-23	9.680	9.700	9.520	9.540	8.586	1,041,242
2023-05-22	9.560	9.700	9.410	9.680	8.712	1,825,900
2023-05-19	9.560	9.600	9.460	9.480	8.532	889,300
2023-05-18	9.450	9.560	9.440	9.560	8.604	1,111,800
2023-05-17	9.350	9.480	9.350	9.420	8.478	750,370
2023-05-16	9.450	9.580	9.330	9.400	8.460	754,291
2023-05-15	9.490	9.520	9.290	9.430	8.487	836,700
2023-05-12	9.550	9.600	9.420	9.500	8.550	771,849
2023-05-11	9.470	9.530	9.380	9.510	8.559	997,549
2023-05-10	9.330	9.440	9.330	9.400	8.460	696,800
2023-05-09	9.430	9.490	9.360	9.400	8.460	1,249,342
2023-05-08	9.360	9.480	9.340	9.410	8.469	983,300
2023-05-05	9.500	9.500	9.360	9.410	8.469	1,126,700
2023-05-04	9.440	9.540	9.360	9.420	8.478	1,120,200

← NewerPage 14 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.