Wangli Security & Surveillance Product Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-24	8.150	8.200	8.010	8.090	7.705	1,905,500
2025-04-23	8.060	8.170	8.060	8.140	7.752	1,559,000
2025-04-22	7.950	8.080	7.910	8.060	7.676	2,016,700
2025-04-21	7.910	7.960	7.840	7.930	7.552	1,700,300
2025-04-18	7.940	8.000	7.800	7.910	7.533	1,707,000
2025-04-17	7.710	8.020	7.710	7.970	7.591	2,551,100
2025-04-16	7.920	7.920	7.680	7.770	7.400	2,204,000
2025-04-15	7.790	7.920	7.780	7.890	7.514	1,676,353
2025-04-14	7.730	7.900	7.730	7.810	7.438	2,278,000
2025-04-11	7.730	7.760	7.630	7.710	7.343	2,435,600
2025-04-10	7.540	7.800	7.540	7.730	7.362	3,222,100
2025-04-09	7.270	7.490	6.860	7.490	7.133	4,426,600
2025-04-08	7.400	7.630	7.130	7.340	6.991	5,257,800
2025-04-07	8.180	8.200	7.640	7.640	7.276	3,359,000
2025-04-03	8.440	8.560	8.390	8.490	8.086	1,548,068
2025-04-02	8.480	8.740	8.410	8.570	8.162	2,734,800
2025-04-01	8.230	8.530	8.230	8.460	8.057	2,613,010
2025-03-31	8.430	8.460	8.160	8.230	7.838	2,492,080
2025-03-28	8.590	8.620	8.460	8.480	8.076	2,544,600
2025-03-27	8.500	8.680	8.410	8.630	8.219	3,220,000
2025-03-26	8.390	8.560	8.370	8.500	8.095	2,061,800
2025-03-25	8.420	8.490	8.300	8.390	7.991	2,407,900
2025-03-24	8.650	8.680	8.330	8.470	8.067	4,414,600
2025-03-21	8.780	8.830	8.630	8.640	8.229	4,386,700
2025-03-20	8.910	9.010	8.850	8.850	8.429	3,218,900
2025-03-19	8.930	9.180	8.910	8.960	8.533	5,758,210
2025-03-18	8.840	8.980	8.760	8.940	8.514	4,152,100
2025-03-17	8.800	8.860	8.730	8.810	8.391	4,445,400
2025-03-14	8.660	8.760	8.570	8.760	8.343	3,717,800
2025-03-13	8.670	8.690	8.530	8.660	8.248	3,022,190
2025-03-12	8.800	8.800	8.680	8.680	8.267	2,455,500
2025-03-11	8.620	8.720	8.550	8.720	8.305	3,264,400
2025-03-10	8.620	8.730	8.580	8.650	8.238	3,100,500
2025-03-07	8.570	8.730	8.540	8.640	8.229	3,265,910
2025-03-06	8.580	8.690	8.530	8.590	8.181	4,281,810
2025-03-05	8.560	8.580	8.450	8.580	8.172	3,134,900
2025-03-04	8.400	8.550	8.350	8.550	8.143	3,790,990
2025-03-03	8.340	8.460	8.330	8.400	8.000	3,188,700
2025-02-28	8.550	8.550	8.330	8.330	7.933	3,701,300
2025-02-27	8.400	8.540	8.330	8.540	8.133	4,095,880
2025-02-26	8.370	8.490	8.370	8.420	8.019	3,068,300
2025-02-25	8.300	8.440	8.270	8.420	8.019	3,303,700
2025-02-24	8.210	8.410	8.160	8.410	8.010	5,209,649
2025-02-21	8.320	8.330	8.180	8.210	7.819	3,832,500
2025-02-20	8.370	8.390	8.260	8.330	7.933	2,788,700
2025-02-19	8.270	8.440	8.200	8.370	7.972	5,085,300
2025-02-18	8.380	8.640	8.220	8.340	7.943	5,486,800
2025-02-17	8.150	8.440	8.150	8.340	7.943	3,716,949
2025-02-14	8.180	8.240	8.130	8.180	7.791	2,498,700
2025-02-13	8.250	8.350	8.190	8.200	7.810	3,015,600
2025-02-12	8.350	8.380	8.220	8.270	7.876	2,817,600
2025-02-11	8.270	8.340	8.200	8.320	7.924	3,219,795
2025-02-10	8.150	8.270	8.100	8.270	7.876	3,908,922
2025-02-07	8.080	8.210	8.040	8.130	7.743	4,362,700
2025-02-06	7.960	8.090	7.920	8.080	7.695	3,478,100
2025-02-05	8.020	8.080	7.950	7.970	7.591	2,682,700
2025-01-27	8.000	8.130	7.960	8.020	7.638	3,616,100
2025-01-24	7.970	8.120	7.960	7.980	7.600	4,868,300
2025-01-23	8.450	8.600	8.050	8.050	7.667	9,592,007
2025-01-22	8.020	8.210	7.870	8.050	7.667	5,209,200

← NewerPage 7 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.