Wangli Security & Surveillance Product Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	10.040	10.970	10.020	10.510	9.459	7,919,900
2023-02-01	9.990	10.050	9.870	10.040	9.036	2,970,299
2023-01-31	10.010	10.060	9.850	9.980	8.982	2,499,906
2023-01-30	10.160	10.200	9.970	10.100	9.090	2,070,300
2023-01-20	9.980	10.070	9.900	10.030	9.027	1,686,800
2023-01-19	9.980	10.200	9.930	9.960	8.964	2,034,500
2023-01-18	10.340	10.420	10.010	10.080	9.072	1,928,100
2023-01-17	10.490	10.500	10.090	10.170	9.153	2,150,600
2023-01-16	10.510	10.660	10.330	10.450	9.405	4,093,400
2023-01-13	10.140	10.510	9.920	10.380	9.342	4,484,400
2023-01-12	10.490	10.580	9.970	10.040	9.036	5,400,300
2023-01-11	10.500	10.700	10.300	10.380	9.342	4,929,500
2023-01-10	10.600	10.690	10.330	10.540	9.486	7,203,311
2023-01-09	10.510	10.870	10.370	10.500	9.450	12,091,004
2023-01-06	9.440	10.410	9.440	10.410	9.369	8,749,491
2023-01-05	9.490	9.540	9.300	9.460	8.514	1,989,300
2023-01-04	9.100	9.730	8.960	9.460	8.514	4,430,500
2023-01-03	8.800	9.080	8.800	9.000	8.100	1,533,419
2022-12-30	8.920	8.920	8.770	8.800	7.920	1,205,819
2022-12-29	9.000	9.080	8.790	8.840	7.956	1,942,547
2022-12-28	9.360	9.400	9.000	9.000	8.100	2,586,900
2022-12-27	9.360	9.550	9.290	9.450	8.505	1,674,000
2022-12-26	9.390	9.410	9.200	9.280	8.352	1,693,900
2022-12-23	9.480	9.600	9.220	9.310	8.379	1,950,600
2022-12-22	9.690	9.910	9.420	9.420	8.478	2,245,499
2022-12-21	9.500	9.780	9.410	9.550	8.595	2,826,800
2022-12-20	9.760	9.780	9.380	9.410	8.469	3,177,200
2022-12-19	9.860	9.990	9.680	9.830	8.847	2,567,300
2022-12-16	10.000	10.060	9.840	9.870	8.883	2,750,200
2022-12-15	10.240	10.390	9.930	10.000	9.000	3,894,000
2022-12-14	10.250	10.360	10.120	10.180	9.162	3,710,499
2022-12-13	10.300	10.610	10.070	10.360	9.324	6,003,966
2022-12-12	10.160	10.730	9.860	10.330	9.297	10,421,274
2022-12-09	9.790	10.730	9.790	10.130	9.117	15,422,994
2022-12-08	9.990	10.020	9.680	9.750	8.775	5,403,306
2022-12-07	9.880	10.280	9.750	10.020	9.018	10,978,032
2022-12-06	9.290	10.180	9.290	10.180	9.162	15,386,095
2022-12-05	9.210	9.300	9.190	9.250	8.325	1,188,900
2022-12-02	9.100	9.230	9.060	9.200	8.280	1,127,200
2022-12-01	9.240	9.300	9.020	9.110	8.199	1,752,307
2022-11-30	9.330	9.400	9.120	9.200	8.280	1,945,353
2022-11-29	9.210	9.410	9.100	9.300	8.370	3,031,219
2022-11-28	9.100	9.100	8.920	9.000	8.100	1,709,700
2022-11-25	9.300	9.320	9.120	9.200	8.280	1,710,342
2022-11-24	9.180	9.400	9.120	9.260	8.334	1,129,300
2022-11-23	9.250	9.250	9.110	9.170	8.253	700,842
2022-11-22	9.250	9.360	9.220	9.260	8.334	1,161,266
2022-11-21	9.260	9.270	9.010	9.250	8.325	957,542
2022-11-18	9.200	9.300	9.110	9.130	8.217	923,566
2022-11-17	9.290	9.310	9.080	9.230	8.307	896,100
2022-11-16	9.330	9.360	9.200	9.270	8.343	1,189,653
2022-11-15	9.300	9.400	9.120	9.360	8.424	1,465,853
2022-11-14	9.190	9.790	9.190	9.340	8.406	3,762,914
2022-11-11	9.080	9.410	9.080	9.110	8.199	2,042,100
2022-11-10	9.020	9.040	8.830	8.990	8.091	641,800
2022-11-09	8.940	9.050	8.890	8.970	8.073	639,921
2022-11-08	9.030	9.030	8.880	8.930	8.037	644,800
2022-11-07	8.870	9.070	8.870	9.010	8.109	1,164,419
2022-11-04	8.830	8.910	8.750	8.870	7.983	834,954
2022-11-03	8.770	8.880	8.740	8.820	7.938	603,951

← NewerPage 16 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.