Wangli Security & Surveillance Product Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	12.610	12.780	12.380	12.640	12.294	7,625,600
2026-04-20	12.410	12.730	12.410	12.640	12.294	7,335,701
2026-04-17	12.500	12.740	12.470	12.560	12.217	5,792,100
2026-04-16	12.470	12.600	12.300	12.550	12.207	6,998,473
2026-04-15	12.420	12.650	12.380	12.460	12.119	8,092,537
2026-04-14	12.480	12.490	12.230	12.410	12.071	7,984,600
2026-04-13	12.500	12.520	12.200	12.480	12.139	10,429,900
2026-04-10	12.450	13.120	12.450	12.680	12.333	18,100,000
2026-04-09	12.300	12.550	12.240	12.430	12.090	7,466,200
2026-04-08	12.380	12.410	12.170	12.380	12.041	7,604,500
2026-04-07	11.910	12.180	11.870	12.170	11.837	4,391,200
2026-04-03	12.200	12.240	11.780	11.910	11.584	5,346,600
2026-04-02	12.130	12.350	12.030	12.070	11.740	5,376,200
2026-04-01	12.260	12.430	12.150	12.240	11.905	6,416,841
2026-03-31	12.250	12.460	12.150	12.240	11.905	7,268,700
2026-03-30	12.000	12.290	12.000	12.240	11.905	5,613,600
2026-03-27	11.750	12.200	11.730	12.200	11.866	6,872,900
2026-03-26	12.180	12.250	11.890	11.950	11.623	7,490,883
2026-03-25	12.150	12.290	12.050	12.260	11.925	11,480,301
2026-03-24	11.880	12.190	11.700	12.170	11.837	10,858,014
2026-03-23	11.830	12.480	11.600	11.630	11.312	13,045,404
2026-03-20	12.800	12.970	12.090	12.200	11.866	17,780,689
2026-03-19	12.490	13.380	12.370	13.080	12.722	25,480,108
2026-03-18	12.540	12.720	12.380	12.670	12.323	13,167,137
2026-03-17	12.990	13.130	12.500	12.520	12.178	18,690,820
2026-03-16	12.930	13.260	12.880	13.000	12.644	21,607,780
2026-03-13	13.350	14.160	13.010	13.500	13.131	39,459,688
2026-03-12	14.660	14.890	14.460	14.460	14.065	33,862,846
2026-03-11	18.550	18.550	15.240	16.070	15.630	52,911,913
2026-03-10	16.860	16.860	16.860	16.860	16.399	4,342,403
2026-03-09	15.330	15.330	15.330	15.330	14.911	4,992,500
2026-03-06	13.940	13.940	13.940	13.940	13.559	5,649,240
2026-03-05	12.670	12.670	12.670	12.670	12.323	3,726,565
2026-03-04	10.370	11.520	10.250	11.520	11.205	9,180,416
2026-03-03	10.590	10.820	10.400	10.470	10.184	6,615,800
2026-03-02	10.800	10.990	10.630	10.640	10.349	5,042,200
2026-02-27	10.910	11.080	10.910	10.960	10.660	3,085,500
2026-02-26	11.100	11.170	10.940	10.980	10.680	4,103,800
2026-02-25	11.530	11.530	11.050	11.130	10.826	5,631,500
2026-02-24	11.440	11.580	11.340	11.480	11.166	4,098,500
2026-02-13	11.420	11.500	11.320	11.330	11.020	3,146,300
2026-02-12	11.450	11.630	11.390	11.420	11.108	3,899,300
2026-02-11	11.480	11.540	11.230	11.460	11.147	4,224,900
2026-02-10	11.520	11.520	11.330	11.390	11.079	3,236,900
2026-02-09	11.410	11.490	11.280	11.400	11.088	3,826,900
2026-02-06	11.150	11.480	11.100	11.370	11.059	5,275,200
2026-02-05	11.140	11.250	11.060	11.220	10.913	3,341,400
2026-02-04	10.850	11.150	10.850	11.140	10.835	3,951,208
2026-02-03	10.660	10.910	10.580	10.890	10.592	3,768,600
2026-02-02	10.880	10.930	10.640	10.650	10.359	4,177,800
2026-01-30	10.730	10.890	10.660	10.860	10.563	3,344,518
2026-01-29	10.670	10.900	10.570	10.730	10.437	4,050,200
2026-01-28	11.020	11.040	10.710	10.770	10.475	3,502,300
2026-01-27	11.210	11.270	10.840	11.010	10.709	5,295,246
2026-01-26	11.270	11.390	11.150	11.230	10.923	4,591,054
2026-01-23	11.380	11.400	11.140	11.270	10.962	3,660,500
2026-01-22	11.350	11.370	11.200	11.340	11.030	4,169,137
2026-01-21	11.070	11.280	11.020	11.270	10.962	4,787,600
2026-01-20	11.090	11.180	11.010	11.110	10.806	3,265,000
2026-01-19	11.000	11.210	10.900	11.090	10.787	4,356,700

← NewerPage 3 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.