Wangli Security & Surveillance Product Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	10.190	10.230	10.100	10.130	9.853	2,287,400
2025-10-21	10.040	10.200	10.000	10.200	9.921	3,053,688
2025-10-20	10.060	10.120	9.980	10.050	9.775	2,231,900
2025-10-17	10.210	10.230	9.980	9.990	9.717	3,154,400
2025-10-16	10.150	10.270	10.120	10.210	9.931	3,067,500
2025-10-15	10.030	10.200	9.970	10.200	9.921	3,621,000
2025-10-14	10.030	10.150	9.960	10.000	9.727	3,121,600
2025-10-13	9.860	10.020	9.650	10.000	9.727	3,606,408
2025-10-10	9.860	10.150	9.840	10.100	9.824	5,549,300
2025-10-09	9.990	10.050	9.820	9.850	9.581	4,366,600
2025-09-30	10.090	10.160	9.990	10.000	9.727	3,309,500
2025-09-29	10.170	10.200	9.920	10.080	9.804	4,640,600
2025-09-26	10.160	10.330	10.010	10.230	9.950	4,007,400
2025-09-25	10.290	10.390	10.160	10.200	9.921	3,794,500
2025-09-24	10.180	10.380	10.090	10.360	10.077	5,327,100
2025-09-23	10.190	10.220	9.800	10.170	9.892	6,920,400
2025-09-22	10.290	10.290	10.130	10.190	9.911	3,583,100
2025-09-19	10.240	10.320	10.110	10.210	9.931	6,344,800
2025-09-18	10.700	10.730	10.170	10.270	9.989	12,428,649
2025-09-17	10.680	11.030	10.660	10.760	10.466	9,678,500
2025-09-16	10.630	10.810	10.580	10.730	10.437	9,494,549
2025-09-15	10.800	10.900	10.690	10.790	10.495	12,006,500
2025-09-12	11.150	11.200	10.700	10.700	10.407	17,454,900
2025-09-11	11.010	11.500	10.710	11.060	10.758	23,671,416
2025-09-10	12.120	12.690	11.170	11.260	10.952	38,142,143
2025-09-09	10.480	11.540	10.380	11.540	11.224	22,077,904
2025-09-08	10.350	10.670	10.300	10.490	10.203	7,868,874
2025-09-05	10.200	10.380	10.060	10.370	10.086	7,128,000
2025-09-04	10.240	10.320	10.000	10.200	9.921	5,890,899
2025-09-03	10.350	10.430	10.140	10.220	9.941	6,607,476
2025-09-02	10.510	10.520	10.170	10.300	10.018	6,180,867
2025-09-01	10.420	10.550	10.260	10.510	10.223	7,136,377
2025-08-29	10.220	10.510	10.200	10.400	10.116	7,625,199
2025-08-28	10.140	10.410	9.900	10.280	9.999	7,337,400
2025-08-27	10.370	10.510	10.080	10.100	9.824	7,583,800
2025-08-26	10.230	10.350	10.230	10.330	10.048	4,925,399
2025-08-25	10.210	10.310	10.170	10.280	9.999	6,142,000
2025-08-22	10.260	10.270	10.100	10.220	9.941	5,403,401
2025-08-21	10.180	10.360	10.130	10.280	9.999	7,974,199
2025-08-20	9.990	10.210	9.930	10.160	9.882	7,229,560
2025-08-19	10.010	10.120	9.900	10.020	9.746	6,626,400
2025-08-18	9.870	10.140	9.830	9.980	9.707	9,782,867
2025-08-15	9.720	9.930	9.710	9.870	9.600	5,603,306
2025-08-14	9.900	9.950	9.760	9.760	9.493	5,548,600
2025-08-13	9.950	9.980	9.860	9.910	9.639	4,394,200
2025-08-12	10.010	10.020	9.880	9.940	9.668	5,371,760
2025-08-11	9.840	10.020	9.830	9.970	9.697	7,285,040
2025-08-08	9.780	9.880	9.680	9.840	9.571	8,203,700
2025-08-07	9.880	9.910	9.780	9.780	9.513	9,637,000
2025-08-06	9.920	9.920	9.750	9.880	9.610	10,109,700
2025-08-05	9.860	10.020	9.810	9.920	9.649	12,590,900
2025-08-04	10.020	10.160	9.800	9.800	9.532	18,985,120
2025-08-01	10.400	10.690	10.400	10.400	10.116	25,690,298
2025-07-31	12.930	12.930	10.850	11.550	11.234	44,397,267
2025-07-30	11.750	11.750	11.750	11.750	11.429	2,960,260
2025-07-29	9.690	10.680	9.530	10.680	10.388	14,970,906
2025-07-28	9.770	9.850	9.660	9.710	9.444	5,433,300
2025-07-25	9.800	9.910	9.660	9.720	9.454	9,361,230
2025-07-24	9.600	10.310	9.380	9.920	9.649	22,320,291
2025-07-23	9.280	10.250	9.250	9.770	9.503	26,897,398

← NewerPage 5 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.