Wangli Security & Surveillance Product Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	11.000	11.210	10.900	11.090	10.787	4,356,700
2026-01-16	10.770	11.090	10.660	10.950	10.651	5,098,100
2026-01-15	10.650	10.930	10.610	10.830	10.534	4,009,700
2026-01-14	10.800	10.810	10.610	10.730	10.437	4,346,700
2026-01-13	10.730	10.990	10.650	10.740	10.446	5,277,900
2026-01-12	10.810	10.850	10.680	10.750	10.456	4,629,200
2026-01-09	10.640	10.850	10.550	10.820	10.524	5,281,000
2026-01-08	10.430	10.640	10.410	10.640	10.349	3,874,900
2026-01-07	10.620	10.660	10.410	10.450	10.164	4,629,700
2026-01-06	10.570	10.740	10.560	10.640	10.349	4,442,400
2026-01-05	10.690	10.760	10.550	10.610	10.320	4,399,900
2025-12-31	10.770	10.870	10.600	10.670	10.378	3,185,200
2025-12-30	10.870	10.960	10.660	10.790	10.495	4,148,900
2025-12-29	10.910	10.980	10.800	10.910	10.612	4,172,000
2025-12-26	11.130	11.220	10.910	10.950	10.651	5,663,300
2025-12-25	11.080	11.270	11.050	11.190	10.884	3,796,400
2025-12-24	11.090	11.190	10.970	11.140	10.835	3,706,600
2025-12-23	11.150	11.220	11.010	11.090	10.787	4,060,500
2025-12-22	11.350	11.470	11.170	11.220	10.913	5,322,900
2025-12-19	11.030	11.400	10.920	11.340	11.030	7,273,700
2025-12-18	10.940	11.300	10.890	11.030	10.728	5,908,900
2025-12-17	11.090	11.130	10.680	10.900	10.602	7,694,900
2025-12-16	11.130	11.470	11.020	11.040	10.738	8,136,000
2025-12-15	10.950	11.300	10.920	11.250	10.942	7,831,600
2025-12-12	11.090	11.200	10.940	11.050	10.748	7,881,132
2025-12-11	11.170	11.350	10.990	11.070	10.767	14,264,000
2025-12-10	10.680	11.480	10.660	11.150	10.845	16,747,700
2025-12-09	10.660	10.840	10.650	10.720	10.427	4,505,300
2025-12-08	10.720	10.790	10.610	10.690	10.398	3,244,100
2025-12-05	10.610	10.720	10.410	10.710	10.417	3,981,500
2025-12-04	10.680	10.760	10.550	10.580	10.291	3,695,200
2025-12-03	10.700	10.830	10.680	10.750	10.456	4,733,500
2025-12-02	10.860	10.880	10.700	10.750	10.456	5,289,200
2025-12-01	10.680	10.960	10.570	10.830	10.534	8,362,749
2025-11-28	10.400	10.950	10.270	10.630	10.339	9,894,400
2025-11-27	10.280	10.680	10.210	10.500	10.213	12,042,300
2025-11-26	10.310	10.350	10.050	10.080	9.804	2,799,400
2025-11-25	10.220	10.400	10.120	10.260	9.979	3,566,319
2025-11-24	10.110	10.200	10.020	10.120	9.843	3,090,019
2025-11-21	10.410	10.550	10.050	10.050	9.775	4,677,800
2025-11-20	10.580	10.650	10.390	10.530	10.242	3,523,100
2025-11-19	10.720	10.750	10.460	10.560	10.271	3,876,031
2025-11-18	10.830	10.900	10.660	10.730	10.437	3,920,600
2025-11-17	10.640	10.800	10.560	10.770	10.475	3,447,331
2025-11-14	10.690	10.850	10.610	10.710	10.417	4,748,200
2025-11-13	10.590	10.680	10.470	10.680	10.388	4,189,131
2025-11-12	10.580	10.670	10.560	10.610	10.320	3,650,931
2025-11-11	10.540	10.590	10.470	10.560	10.271	3,223,900
2025-11-10	10.390	10.560	10.390	10.540	10.252	4,135,100
2025-11-07	10.490	10.490	10.320	10.390	10.106	5,090,700
2025-11-06	10.530	10.570	10.450	10.500	10.213	3,213,400
2025-11-05	10.460	10.580	10.410	10.530	10.242	4,167,500
2025-11-04	10.550	10.560	10.420	10.490	10.203	4,343,200
2025-11-03	10.400	10.580	10.400	10.530	10.242	6,890,200
2025-10-31	10.210	10.400	10.150	10.390	10.106	7,021,400
2025-10-30	10.180	10.380	10.070	10.080	9.804	4,552,900
2025-10-29	10.280	10.290	10.110	10.230	9.950	3,397,000
2025-10-28	10.170	10.300	10.060	10.260	9.979	4,109,219
2025-10-27	10.200	10.230	10.070	10.120	9.843	3,295,200
2025-10-24	10.140	10.220	10.100	10.140	9.863	2,479,100

← NewerPage 4 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.