Wangli Security & Surveillance Product Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-08	12.130	12.360	12.130	12.270	10.968	958,190
2022-02-07	12.050	12.270	12.020	12.110	10.825	681,614
2022-01-28	11.810	12.040	11.760	11.920	10.655	961,687
2022-01-27	11.990	12.000	11.750	11.790	10.539	946,900
2022-01-26	11.820	12.070	11.700	11.940	10.673	1,174,724
2022-01-25	12.500	12.520	11.780	11.800	10.548	2,560,484
2022-01-24	12.950	12.990	12.400	12.580	11.245	2,432,214
2022-01-21	13.600	13.600	12.960	12.990	11.612	3,531,103
2022-01-20	13.030	13.900	12.930	13.590	12.148	5,566,256
2022-01-19	13.080	13.160	12.810	13.100	11.710	1,565,301
2022-01-18	13.170	13.200	12.880	13.010	11.630	1,960,049
2022-01-17	12.920	13.290	12.850	13.230	11.826	2,180,203
2022-01-14	13.130	13.160	12.880	12.910	11.540	1,474,808
2022-01-13	13.260	13.370	13.050	13.090	11.701	1,994,600
2022-01-12	13.320	13.390	13.160	13.320	11.907	2,084,400
2022-01-11	13.340	13.530	13.180	13.320	11.907	2,417,000
2022-01-10	13.200	13.460	13.110	13.340	11.925	2,125,200
2022-01-07	13.520	13.790	13.340	13.340	11.925	3,166,603
2022-01-06	13.380	14.080	13.180	13.590	12.148	6,304,990
2022-01-05	13.330	13.940	13.040	13.660	12.211	8,210,830
2022-01-04	12.840	13.250	12.770	13.240	11.835	4,826,012
2021-12-31	12.540	12.970	12.480	12.830	11.469	5,314,359
2021-12-30	12.510	12.580	12.460	12.480	11.156	1,620,300
2021-12-29	12.640	12.640	12.400	12.530	11.201	1,659,542
2021-12-28	12.700	12.720	12.530	12.640	11.299	1,860,236
2021-12-27	12.400	12.850	12.380	12.690	11.344	2,492,807
2021-12-24	12.640	12.640	12.100	12.550	11.219	3,317,701
2021-12-23	12.790	12.920	12.610	12.640	11.299	2,381,100
2021-12-22	12.760	12.880	12.580	12.820	11.460	3,313,014
2021-12-21	12.650	12.950	12.510	12.730	11.379	4,238,287
2021-12-20	12.870	12.950	12.650	12.650	11.308	4,107,684
2021-12-17	12.830	13.230	12.610	12.940	11.567	5,231,942
2021-12-16	12.620	12.960	12.510	12.820	11.460	4,253,084
2021-12-15	12.800	12.800	12.500	12.620	11.281	2,972,789
2021-12-14	12.680	12.790	12.500	12.690	11.344	3,347,214
2021-12-13	12.850	13.000	12.610	12.760	11.406	4,577,147
2021-12-10	12.750	12.950	12.550	12.810	11.451	5,488,967
2021-12-09	12.600	13.480	12.520	12.910	11.540	11,719,232
2021-12-08	12.720	13.000	12.300	12.520	11.192	12,283,203
2021-12-07	11.520	12.620	11.520	12.620	11.281	9,849,225
2021-12-06	11.840	11.900	11.440	11.470	10.253	3,984,019
2021-12-03	11.820	11.870	11.700	11.830	10.575	1,332,361
2021-12-02	11.920	11.950	11.780	11.820	10.566	1,427,000
2021-12-01	11.780	12.000	11.710	11.940	10.673	1,355,742
2021-11-30	11.680	12.000	11.680	11.810	10.557	2,366,899
2021-11-29	11.790	11.840	11.590	11.640	10.405	2,219,960
2021-11-26	12.020	12.100	11.890	11.930	10.664	1,349,039
2021-11-25	12.220	12.400	12.020	12.060	10.781	2,519,179
2021-11-24	11.780	12.140	11.770	12.020	10.745	2,599,217
2021-11-23	11.960	12.000	11.740	11.800	10.548	2,454,742
2021-11-22	12.080	12.200	11.910	11.960	10.691	2,687,900
2021-11-19	11.820	12.150	11.800	12.150	10.861	2,070,749
2021-11-18	12.140	12.140	11.800	11.810	10.557	2,026,400
2021-11-17	12.080	12.140	11.980	12.140	10.852	1,185,259
2021-11-16	12.170	12.200	12.000	12.030	10.754	1,721,300
2021-11-15	11.770	12.150	11.720	12.150	10.861	2,507,723
2021-11-12	11.780	11.850	11.680	11.790	10.539	1,571,142
2021-11-11	11.590	11.930	11.500	11.800	10.548	2,130,015
2021-11-10	11.460	11.620	11.400	11.590	10.360	1,100,982
2021-11-09	11.510	11.570	11.420	11.540	10.316	1,027,351

← NewerPage 20 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.