Wangli Security & Surveillance Product Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	8.700	8.890	8.670	8.820	7.938	794,700
2022-11-01	8.520	8.770	8.510	8.750	7.875	710,200
2022-10-31	8.550	8.660	8.450	8.510	7.659	615,900
2022-10-28	8.740	9.180	8.510	8.510	7.659	966,442
2022-10-27	8.730	8.910	8.730	8.840	7.956	883,700
2022-10-26	8.470	8.800	8.460	8.770	7.893	917,860
2022-10-25	8.590	8.690	8.370	8.470	7.623	567,600
2022-10-24	8.740	8.830	8.460	8.460	7.614	642,742
2022-10-21	8.600	8.810	8.600	8.660	7.794	477,642
2022-10-20	8.690	8.780	8.590	8.650	7.785	465,542
2022-10-19	8.810	8.820	8.680	8.700	7.830	433,500
2022-10-18	8.740	8.890	8.740	8.790	7.911	411,407
2022-10-17	8.640	8.890	8.510	8.860	7.974	847,400
2022-10-14	8.590	8.770	8.500	8.660	7.794	1,117,195
2022-10-13	8.380	8.980	8.320	8.630	7.767	1,205,984
2022-10-12	8.150	8.390	8.080	8.360	7.524	341,900
2022-10-11	8.220	8.240	8.070	8.150	7.335	405,442
2022-10-10	8.370	8.480	8.150	8.250	7.425	454,200
2022-09-30	8.370	8.490	8.300	8.360	7.524	557,400
2022-09-29	8.690	8.690	8.340	8.360	7.524	679,213
2022-09-28	8.630	8.790	8.530	8.550	7.695	601,100
2022-09-27	8.470	8.750	8.350	8.740	7.866	628,519
2022-09-26	8.550	8.690	8.340	8.390	7.551	783,500
2022-09-23	8.900	8.940	8.530	8.550	7.695	745,284
2022-09-22	8.980	9.010	8.820	8.830	7.947	485,800
2022-09-21	8.890	9.040	8.690	8.980	8.082	816,184
2022-09-20	8.890	8.960	8.760	8.870	7.983	622,042
2022-09-19	8.820	8.840	8.540	8.700	7.830	823,600
2022-09-16	9.240	9.250	8.850	8.850	7.965	1,216,100
2022-09-15	9.520	9.540	9.060	9.120	8.208	1,660,100
2022-09-14	9.660	9.810	9.470	9.500	8.550	2,252,799
2022-09-13	9.730	9.900	9.710	9.780	8.802	1,112,800
2022-09-09	9.680	9.830	9.650	9.730	8.757	427,100
2022-09-08	9.780	9.800	9.640	9.680	8.712	372,300
2022-09-07	9.710	9.860	9.670	9.780	8.802	645,000
2022-09-06	9.850	9.930	9.680	9.770	8.793	1,256,100
2022-09-05	9.840	9.900	9.720	9.800	8.820	326,300
2022-09-02	9.690	9.840	9.690	9.820	8.838	298,600
2022-09-01	9.670	9.840	9.650	9.720	8.748	509,800
2022-08-31	9.890	9.970	9.660	9.720	8.748	622,200
2022-08-30	9.810	10.040	9.710	9.940	8.946	832,759
2022-08-29	9.700	9.880	9.420	9.810	8.829	790,252
2022-08-26	9.720	9.790	9.600	9.670	8.703	364,007
2022-08-25	9.760	9.880	9.630	9.670	8.703	517,000
2022-08-24	10.000	10.020	9.700	9.720	8.748	686,201
2022-08-23	9.990	10.060	9.830	9.920	8.928	866,991
2022-08-22	9.980	10.090	9.700	9.980	8.982	600,497
2022-08-19	10.220	10.300	10.000	10.010	9.009	1,218,700
2022-08-18	10.250	10.270	10.100	10.180	9.162	526,907
2022-08-17	10.140	10.220	10.110	10.220	9.198	503,700
2022-08-16	10.260	10.270	10.080	10.140	9.126	611,600
2022-08-15	10.370	10.450	10.100	10.230	9.207	812,900
2022-08-12	10.110	10.260	10.110	10.140	9.126	468,100
2022-08-11	10.140	10.290	10.120	10.210	9.189	640,942
2022-08-10	10.060	10.170	10.000	10.100	9.090	663,500
2022-08-09	10.250	10.490	10.070	10.070	9.063	1,154,442
2022-08-08	9.740	10.100	9.740	10.070	9.063	821,300
2022-08-05	9.870	9.870	9.740	9.850	8.865	664,007
2022-08-04	9.830	9.870	9.670	9.800	8.820	721,000
2022-08-03	9.780	10.080	9.660	9.740	8.766	1,264,707

← NewerPage 17 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.