Wangli Security & Surveillance Product Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	9.250	9.470	9.250	9.450	8.505	1,414,742
2023-04-27	9.050	9.380	9.020	9.290	8.361	1,870,400
2023-04-26	8.900	9.450	8.900	9.270	8.343	3,322,500
2023-04-25	9.060	9.190	8.740	8.820	7.938	1,552,900
2023-04-24	9.020	9.050	8.820	8.980	8.082	1,081,400
2023-04-21	9.130	9.210	8.950	8.970	8.073	1,224,835
2023-04-20	9.270	9.270	9.090	9.130	8.217	1,067,100
2023-04-19	9.410	9.490	9.250	9.260	8.334	1,255,300
2023-04-18	9.380	9.560	9.380	9.450	8.505	1,354,500
2023-04-17	9.390	9.520	9.380	9.440	8.496	929,342
2023-04-14	9.660	9.660	9.340	9.350	8.415	2,254,800
2023-04-13	9.700	9.730	9.540	9.620	8.658	1,197,200
2023-04-12	9.860	9.890	9.600	9.700	8.730	1,885,100
2023-04-11	9.940	9.940	9.710	9.800	8.820	1,823,635
2023-04-10	9.720	9.930	9.600	9.900	8.910	3,615,600
2023-04-07	9.570	9.730	9.510	9.720	8.748	1,213,100
2023-04-06	9.710	9.710	9.500	9.510	8.559	1,285,500
2023-04-04	9.880	9.890	9.600	9.650	8.685	1,558,700
2023-04-03	9.790	9.910	9.730	9.870	8.883	1,072,900
2023-03-31	9.600	9.730	9.600	9.730	8.757	1,046,500
2023-03-30	9.670	9.740	9.490	9.590	8.631	1,883,300
2023-03-29	9.940	9.960	9.670	9.680	8.712	2,060,700
2023-03-28	9.950	9.950	9.840	9.930	8.937	1,015,142
2023-03-27	9.910	9.950	9.780	9.900	8.910	1,545,000
2023-03-24	10.050	10.130	9.880	9.900	8.910	2,047,500
2023-03-23	10.200	10.200	9.990	10.050	9.045	2,087,300
2023-03-22	10.130	10.230	10.070	10.200	9.180	1,586,200
2023-03-21	9.810	10.110	9.790	10.110	9.099	2,530,620
2023-03-20	9.870	9.890	9.710	9.780	8.802	1,276,400
2023-03-17	10.070	10.070	9.750	9.850	8.865	2,156,200
2023-03-16	10.000	10.040	9.840	9.860	8.874	1,591,300
2023-03-15	10.130	10.220	10.010	10.060	9.054	1,687,100
2023-03-14	10.160	10.190	9.820	10.030	9.027	2,271,400
2023-03-13	10.150	10.280	10.110	10.170	9.153	1,530,400
2023-03-10	10.460	10.470	10.120	10.150	9.135	3,130,500
2023-03-09	10.810	10.810	10.460	10.520	9.468	2,665,400
2023-03-08	10.470	10.970	10.470	10.790	9.711	2,580,800
2023-03-07	10.770	11.080	10.510	10.530	9.477	4,155,800
2023-03-06	10.940	10.940	10.700	10.710	9.639	3,216,100
2023-03-03	11.100	11.180	10.900	10.950	9.855	3,877,000
2023-03-02	11.070	11.330	10.990	11.200	10.080	7,497,853
2023-03-01	10.850	11.360	10.740	11.120	10.008	7,064,146
2023-02-28	10.970	10.980	10.640	10.800	9.720	2,973,446
2023-02-27	11.080	11.080	10.770	10.840	9.756	2,314,500
2023-02-24	11.080	11.150	10.920	11.020	9.918	2,317,800
2023-02-23	11.170	11.280	10.970	11.080	9.972	3,255,103
2023-02-22	11.190	11.340	10.920	11.140	10.026	4,012,484
2023-02-21	11.330	11.460	10.970	11.190	10.071	5,188,300
2023-02-20	10.650	11.540	10.650	11.140	10.026	10,029,866
2023-02-17	10.800	10.910	10.630	10.680	9.612	3,479,568
2023-02-16	11.290	11.300	10.690	10.760	9.684	7,544,566
2023-02-15	10.880	11.650	10.760	11.220	10.098	12,212,596
2023-02-14	10.880	10.940	10.750	10.780	9.702	4,370,300
2023-02-13	10.650	10.970	10.640	10.940	9.846	7,225,773
2023-02-10	10.840	10.880	10.610	10.700	9.630	5,791,600
2023-02-09	10.900	10.910	10.600	10.840	9.756	9,691,222
2023-02-08	11.170	11.490	10.920	11.110	9.999	19,887,701
2023-02-07	9.940	10.950	9.900	10.950	9.855	9,256,693
2023-02-06	10.180	10.180	9.950	9.950	8.955	3,882,100
2023-02-03	10.340	10.400	10.060	10.190	9.171	6,713,986

← NewerPage 15 of 21 · 1,212 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.