Wangli Security & Surveillance Product Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-02	10.200	10.200	9.600	9.740	8.766	1,676,349
2022-08-01	10.310	10.490	10.210	10.220	9.198	1,252,246
2022-07-29	10.600	10.600	10.380	10.420	9.378	676,200
2022-07-28	10.490	10.660	10.480	10.560	9.504	861,400
2022-07-27	10.530	10.580	10.410	10.500	9.450	940,549
2022-07-26	10.360	10.620	10.350	10.570	9.513	966,000
2022-07-25	10.550	10.740	10.330	10.540	9.486	1,264,500
2022-07-22	10.660	10.740	10.400	10.460	9.414	1,558,900
2022-07-21	11.120	11.150	10.530	10.580	9.522	2,556,400
2022-07-20	10.330	11.240	10.210	10.960	9.864	10,513,444
2022-07-19	10.420	10.530	10.060	10.230	9.207	4,204,883
2022-07-18	9.750	10.550	9.620	10.400	9.360	6,145,054
2022-07-15	9.910	10.100	9.410	9.590	8.631	3,145,738
2022-07-14	9.950	10.110	9.780	10.070	9.063	1,050,623
2022-07-13	9.880	9.950	9.780	9.950	8.955	1,043,077
2022-07-12	10.100	10.150	9.780	9.780	8.802	1,606,500
2022-07-11	10.080	10.410	10.010	10.120	9.108	1,679,718
2022-07-08	10.090	10.500	10.020	10.240	9.216	2,138,304
2022-07-07	10.150	10.290	9.920	10.030	9.027	2,272,001
2022-07-06	10.200	10.400	10.030	10.230	9.207	1,593,918
2022-07-05	10.640	10.640	9.800	10.270	9.243	2,638,784
2022-07-04	10.540	10.850	10.400	10.640	9.576	3,187,900
2022-07-01	10.760	10.800	10.400	10.600	9.540	3,959,984
2022-06-30	11.300	11.300	10.610	10.970	9.873	7,293,965
2022-06-29	10.120	11.120	9.920	11.120	10.008	8,513,294
2022-06-28	9.750	10.590	9.550	10.110	9.099	3,899,496
2022-06-27	9.670	9.760	9.620	9.690	8.721	1,043,400
2022-06-24	9.610	9.740	9.530	9.670	8.703	1,473,593
2022-06-23	9.520	9.750	9.480	9.600	8.640	2,001,597
2022-06-22	9.730	10.130	9.650	9.670	8.703	4,014,079
2022-06-21	9.410	10.330	9.380	10.040	9.036	6,979,036
2022-06-20	9.160	9.390	9.070	9.390	8.451	1,966,400
2022-06-17	9.180	9.240	9.030	9.150	8.235	816,800
2022-06-16	9.130	9.270	9.060	9.240	8.316	1,067,000
2022-06-15	9.100	9.220	9.040	9.130	8.217	1,125,500
2022-06-14	9.160	9.160	8.940	9.100	8.190	1,228,939
2022-06-13	9.180	9.450	9.100	9.140	8.226	1,007,800
2022-06-10	9.080	9.160	9.030	9.100	8.190	927,540
2022-06-09	9.170	9.220	9.070	9.080	8.172	727,678
2022-06-08	9.350	9.350	9.060	9.190	8.271	1,140,300
2022-06-07	9.380	9.420	9.230	9.270	8.343	1,364,104
2022-06-06	9.240	9.400	9.200	9.340	8.406	1,780,558
2022-06-02	9.180	9.300	9.000	9.230	8.307	2,023,200
2022-06-01	9.390	9.390	9.130	9.180	8.262	2,282,739
2022-05-31	9.900	10.050	9.120	9.270	8.343	6,314,960
2022-05-30	9.650	9.850	9.450	9.700	8.730	2,157,926
2022-05-27	9.600	9.700	9.360	9.670	8.703	1,167,600
2022-05-26	9.480	9.680	9.210	9.620	8.658	1,654,000
2022-05-25	9.160	9.600	9.130	9.510	8.501	1,367,900
2022-05-24	9.580	9.680	9.000	9.140	8.170	1,913,900
2022-05-23	9.470	9.590	9.390	9.570	8.555	1,544,289
2022-05-20	9.350	9.430	9.240	9.410	8.412	1,139,438
2022-05-19	9.240	9.360	9.190	9.230	8.251	815,618
2022-05-18	9.290	9.450	9.220	9.380	8.385	1,013,708
2022-05-17	9.370	9.370	9.160	9.190	8.215	591,100
2022-05-16	9.450	9.470	9.290	9.310	8.322	504,800
2022-05-13	9.360	9.480	9.250	9.350	8.358	645,800
2022-05-12	9.120	9.380	9.120	9.350	8.358	911,900
2022-05-11	9.500	9.560	9.230	9.230	8.251	924,591
2022-05-10	9.190	9.540	9.110	9.400	8.403	1,184,807

← NewerPage 18 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.