Wangli Security & Surveillance Product Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	9.070	9.260	8.840	8.900	8.900	4,008,124
2026-07-17	9.160	9.530	9.010	9.080	9.080	4,020,004
2026-07-16	9.220	9.380	9.060	9.270	9.270	2,791,300
2026-07-15	9.120	9.400	9.120	9.230	9.230	2,818,800
2026-07-14	9.200	9.390	9.050	9.200	9.200	2,979,200
2026-07-13	9.400	9.550	9.180	9.230	9.230	3,457,700
2026-07-10	9.070	9.550	9.010	9.430	9.430	4,849,500
2026-07-09	8.970	9.070	8.820	9.060	9.060	2,896,200
2026-07-08	9.130	9.180	9.010	9.140	8.890	1,743,900
2026-07-07	9.440	9.480	9.120	9.140	8.890	2,272,800
2026-07-06	9.470	9.570	9.310	9.450	9.192	2,311,100
2026-07-03	9.240	9.460	9.200	9.440	9.182	2,855,900
2026-07-02	9.180	9.360	9.130	9.250	8.997	3,009,400
2026-07-01	8.930	9.330	8.830	9.180	8.929	4,738,000
2026-06-30	9.150	9.160	8.890	8.980	8.734	2,207,200
2026-06-29	9.130	9.210	8.820	9.100	8.851	3,235,500
2026-06-26	9.130	9.210	9.010	9.130	8.880	2,630,456
2026-06-25	9.410	9.460	9.160	9.220	8.968	2,521,044
2026-06-24	9.690	9.800	9.410	9.420	9.162	3,182,500
2026-06-23	9.510	9.980	9.510	9.770	9.503	4,458,700
2026-06-22	9.600	9.640	9.270	9.540	9.279	3,602,900
2026-06-18	9.680	9.730	9.520	9.600	9.337	2,994,300
2026-06-17	10.010	10.050	9.720	9.730	9.464	3,506,100
2026-06-16	9.910	10.130	9.750	10.030	9.756	4,582,200
2026-06-15	9.990	10.050	9.850	9.910	9.639	2,642,900
2026-06-12	9.860	9.920	9.710	9.880	9.610	2,694,700
2026-06-11	9.890	9.960	9.690	9.800	9.532	2,277,000
2026-06-10	10.130	10.130	9.800	9.850	9.581	3,075,600
2026-06-09	10.120	10.330	10.020	10.110	9.834	2,366,700
2026-06-08	10.190	10.350	9.960	10.120	9.843	3,621,100
2026-06-05	10.230	10.470	10.170	10.370	10.086	3,333,400
2026-06-04	10.320	10.450	10.130	10.240	9.960	3,699,600
2026-06-03	10.500	10.530	10.290	10.420	10.135	2,955,900
2026-06-02	10.780	10.790	10.410	10.490	10.203	3,287,200
2026-06-01	10.340	10.770	10.310	10.730	10.437	3,870,000
2026-05-29	10.600	10.650	10.370	10.440	10.154	3,104,400
2026-05-28	10.480	10.650	10.400	10.620	10.330	3,826,800
2026-05-27	10.770	10.770	10.330	10.530	10.242	5,530,000
2026-05-26	10.910	10.970	10.580	10.720	10.427	4,967,400
2026-05-25	11.080	11.140	10.810	10.970	10.670	3,463,500
2026-05-22	11.000	11.110	10.890	11.030	10.728	3,506,400
2026-05-21	11.270	11.350	10.910	10.960	10.660	5,137,800
2026-05-20	11.620	11.620	11.210	11.270	10.962	4,930,500
2026-05-19	11.490	11.600	11.320	11.590	11.273	4,540,500
2026-05-18	11.790	11.800	11.300	11.440	11.127	6,092,800
2026-05-15	11.600	11.790	11.590	11.740	11.419	4,844,900
2026-05-14	12.050	12.080	11.650	11.660	11.341	7,258,807
2026-05-13	12.190	12.270	11.990	11.990	11.662	9,246,941
2026-05-12	12.140	12.380	11.900	12.350	12.012	11,492,141
2026-05-11	12.120	12.300	12.120	12.210	11.876	7,943,800
2026-05-08	12.620	12.640	12.110	12.150	11.818	16,263,735
2026-05-07	13.070	13.070	12.730	12.740	12.392	13,647,400
2026-05-06	12.900	13.200	12.500	13.200	12.839	15,512,935
2026-04-30	13.860	13.870	12.870	12.980	12.625	19,600,241
2026-04-29	14.080	14.080	13.650	14.010	13.627	19,751,348
2026-04-28	13.150	14.230	12.850	14.220	13.831	29,257,642
2026-04-27	13.590	13.970	13.060	13.350	12.985	24,643,600
2026-04-24	12.750	13.720	12.650	13.720	13.345	28,807,900
2026-04-23	12.520	13.460	12.470	13.060	12.703	24,638,200
2026-04-22	12.550	12.590	12.450	12.580	12.236	4,862,100

← NewerPage 2 of 21 · 1,216 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.