Wangli Security & Surveillance Product Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	9.280	10.250	9.250	9.770	9.503	26,897,398
2025-07-22	9.370	9.440	9.250	9.320	9.065	3,116,691
2025-07-21	9.210	9.420	9.210	9.400	9.143	4,223,520
2025-07-18	9.160	9.300	9.160	9.220	8.968	2,634,200
2025-07-17	9.270	9.310	9.180	9.220	8.968	3,291,200
2025-07-16	9.180	9.240	9.130	9.210	8.958	3,012,620
2025-07-15	9.300	9.360	9.050	9.120	8.871	5,169,920
2025-07-14	9.280	9.400	9.170	9.390	9.133	5,338,500
2025-07-11	9.300	9.410	9.120	9.210	8.958	4,891,400
2025-07-10	9.120	9.300	8.990	9.300	9.046	4,938,100
2025-07-09	9.230	9.290	9.060	9.090	8.841	5,356,300
2025-07-08	9.360	9.420	9.100	9.210	8.958	7,064,600
2025-07-07	9.620	9.690	9.550	9.600	9.143	5,259,642
2025-07-04	9.540	9.880	9.470	9.720	9.257	8,489,020
2025-07-03	9.520	9.720	9.460	9.630	9.172	6,294,927
2025-07-02	9.800	9.840	9.460	9.610	9.152	9,591,200
2025-07-01	9.980	10.000	9.750	9.840	9.372	10,960,642
2025-06-30	9.780	10.250	9.640	10.060	9.581	19,701,155
2025-06-27	9.460	10.370	9.300	9.780	9.314	23,461,948
2025-06-26	9.320	9.450	9.160	9.440	8.991	12,326,154
2025-06-25	9.260	9.720	9.260	9.460	9.010	15,223,374
2025-06-24	9.450	9.470	9.250	9.350	8.905	14,005,990
2025-06-23	9.360	9.510	9.030	9.480	9.029	19,921,400
2025-06-20	9.750	9.980	9.370	9.430	8.981	28,226,742
2025-06-19	8.930	9.920	8.920	9.920	9.448	28,616,286
2025-06-18	8.900	9.100	8.850	9.020	8.591	11,426,469
2025-06-17	9.090	9.960	8.870	9.220	8.781	18,136,530
2025-06-16	8.980	9.070	8.810	9.050	8.619	2,536,020
2025-06-13	9.070	9.300	8.890	8.960	8.533	4,798,700
2025-06-12	8.910	9.070	8.910	9.070	8.638	3,885,700
2025-06-11	8.870	8.950	8.730	8.910	8.486	2,878,400
2025-06-10	8.750	8.920	8.670	8.830	8.410	2,979,200
2025-06-09	8.690	8.800	8.660	8.750	8.333	1,981,000
2025-06-06	8.680	8.730	8.600	8.690	8.276	2,089,500
2025-06-05	8.770	8.850	8.680	8.680	8.267	2,996,307
2025-06-04	8.740	8.790	8.500	8.770	8.352	2,864,507
2025-06-03	8.630	8.740	8.530	8.740	8.324	2,292,000
2025-05-30	8.780	8.800	8.630	8.660	8.248	2,182,307
2025-05-29	8.810	8.830	8.610	8.780	8.362	3,227,000
2025-05-28	8.820	8.870	8.710	8.750	8.333	2,777,500
2025-05-27	8.810	8.940	8.760	8.820	8.400	3,338,500
2025-05-26	8.880	9.000	8.790	8.850	8.429	2,975,000
2025-05-23	8.910	9.060	8.860	8.890	8.467	3,681,700
2025-05-22	8.940	9.060	8.770	8.850	8.429	4,355,900
2025-05-21	8.850	9.010	8.660	8.960	8.533	8,943,400
2025-05-20	9.200	9.510	8.740	8.840	8.419	13,519,700
2025-05-19	9.060	9.260	9.030	9.200	8.762	4,474,900
2025-05-16	8.950	9.110	8.890	9.090	8.657	3,293,100
2025-05-15	8.920	8.990	8.800	8.940	8.514	3,874,500
2025-05-14	8.760	8.980	8.740	8.870	8.448	4,911,900
2025-05-13	8.790	8.830	8.610	8.790	8.372	4,497,700
2025-05-12	8.600	8.800	8.540	8.790	8.372	4,781,900
2025-05-09	8.520	8.600	8.410	8.580	8.172	2,905,800
2025-05-08	8.410	8.570	8.350	8.470	8.067	3,053,300
2025-05-07	8.260	8.530	8.230	8.460	8.057	5,604,100
2025-05-06	8.140	8.210	8.100	8.180	7.791	2,179,800
2025-04-30	8.100	8.240	8.050	8.130	7.743	2,666,500
2025-04-29	8.000	8.140	7.860	8.060	7.676	3,252,100
2025-04-28	8.070	8.100	7.930	7.970	7.591	2,350,500
2025-04-25	8.060	8.170	8.060	8.130	7.743	1,639,800

← NewerPage 6 of 21 · 1,217 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.