Wangli Security & Surveillance Product Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-10	9.190	9.540	9.110	9.400	8.403	1,184,807
2022-05-09	9.390	9.390	9.090	9.250	8.269	781,042
2022-05-06	8.980	9.520	8.900	9.090	8.126	1,204,600
2022-05-05	8.940	9.360	8.900	9.210	8.233	1,142,978
2022-04-29	8.720	9.110	8.590	8.960	8.009	1,649,349
2022-04-28	8.850	8.860	8.580	8.710	7.786	1,155,700
2022-04-27	8.510	8.900	8.000	8.850	7.911	1,847,537
2022-04-26	9.330	9.370	8.620	8.620	7.705	1,906,142
2022-04-25	9.800	9.880	9.300	9.330	8.340	1,848,008
2022-04-22	11.010	11.480	10.150	10.150	9.073	3,738,020
2022-04-21	11.480	11.520	11.110	11.280	10.083	835,014
2022-04-20	11.650	11.660	11.410	11.480	10.262	448,600
2022-04-19	11.550	11.750	11.480	11.560	10.334	795,700
2022-04-18	11.490	11.560	11.350	11.530	10.307	475,884
2022-04-15	11.710	11.750	11.380	11.490	10.271	720,700
2022-04-14	11.820	11.860	11.720	11.800	10.548	544,800
2022-04-13	11.920	11.920	11.600	11.810	10.557	982,714
2022-04-12	11.990	11.990	11.760	11.950	10.682	1,024,821
2022-04-11	11.900	12.130	11.840	11.950	10.682	1,254,421
2022-04-08	11.970	12.030	11.780	11.970	10.700	768,921
2022-04-07	12.150	12.160	11.930	11.980	10.709	975,081
2022-04-06	12.000	12.210	11.860	12.160	10.870	1,375,558
2022-04-01	12.030	12.160	11.920	11.970	10.700	953,107
2022-03-31	11.880	12.330	11.820	12.130	10.843	2,156,394
2022-03-30	11.760	11.930	11.750	11.860	10.602	746,897
2022-03-29	11.800	11.990	11.700	11.750	10.503	668,800
2022-03-28	11.800	11.800	11.580	11.660	10.423	617,016
2022-03-25	11.750	11.880	11.720	11.750	10.503	618,311
2022-03-24	11.820	11.870	11.710	11.750	10.503	818,114
2022-03-23	12.030	12.120	11.830	11.880	10.620	1,076,390
2022-03-22	11.790	12.330	11.700	12.030	10.754	1,962,146
2022-03-21	11.810	11.930	11.650	11.830	10.575	1,269,116
2022-03-18	11.400	12.400	11.330	11.840	10.584	2,301,690
2022-03-17	11.530	11.700	11.450	11.450	10.235	1,356,301
2022-03-16	11.380	11.490	11.110	11.420	10.208	1,230,819
2022-03-15	11.730	11.730	11.220	11.260	10.065	1,578,901
2022-03-14	11.540	11.750	11.520	11.650	10.414	794,600
2022-03-11	11.600	11.800	11.400	11.660	10.423	1,027,000
2022-03-10	11.650	11.900	11.600	11.690	10.450	997,790
2022-03-09	11.790	11.890	11.020	11.510	10.289	1,398,790
2022-03-08	12.000	12.100	11.670	11.780	10.530	1,438,293
2022-03-07	12.110	12.190	11.980	12.100	10.816	1,139,619
2022-03-04	12.020	12.260	12.020	12.200	10.906	1,193,319
2022-03-03	12.110	12.230	12.030	12.110	10.825	970,107
2022-03-02	12.080	12.220	12.000	12.090	10.807	1,621,700
2022-03-01	12.250	12.680	12.090	12.220	10.924	2,556,243
2022-02-28	12.000	12.330	11.780	12.080	10.798	1,168,623
2022-02-25	11.970	12.130	11.930	11.950	10.682	766,100
2022-02-24	12.440	12.480	11.880	11.910	10.646	2,475,300
2022-02-23	12.400	12.500	12.300	12.430	11.111	1,637,100
2022-02-22	12.560	12.720	12.400	12.440	11.120	1,519,136
2022-02-21	12.570	12.630	12.500	12.600	11.263	1,142,200
2022-02-18	12.580	12.730	12.470	12.590	11.254	1,554,700
2022-02-17	12.740	13.050	12.430	12.710	11.362	2,290,904
2022-02-16	12.450	12.970	12.230	12.710	11.362	2,080,349
2022-02-15	12.650	12.790	12.180	12.380	11.067	2,316,400
2022-02-14	11.950	13.200	11.930	12.650	11.308	5,527,541
2022-02-11	12.200	12.250	11.950	12.000	10.727	1,451,219
2022-02-10	12.280	12.300	12.150	12.270	10.968	989,007
2022-02-09	12.220	12.360	12.210	12.260	10.959	1,586,727

← NewerPage 19 of 21 · 1,213 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.