Wangli Security & Surveillance Product Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-21 | 7.990 | 8.350 | 7.940 | 8.120 | 7.733 | 7,025,400 |
| 2025-01-20 | 7.870 | 8.190 | 7.740 | 8.000 | 7.619 | 4,914,273 |
| 2025-01-17 | 8.010 | 8.010 | 7.840 | 7.850 | 7.476 | 3,289,200 |
| 2025-01-16 | 8.030 | 8.150 | 7.920 | 8.050 | 7.667 | 5,119,900 |
| 2025-01-15 | 7.930 | 8.380 | 7.780 | 8.140 | 7.752 | 8,173,700 |
| 2025-01-14 | 7.800 | 7.990 | 7.800 | 7.980 | 7.600 | 5,958,000 |
| 2025-01-13 | 7.990 | 7.990 | 7.770 | 7.880 | 7.505 | 4,860,900 |
| 2025-01-10 | 7.940 | 8.300 | 7.390 | 8.200 | 7.810 | 10,320,200 |
| 2025-01-09 | 8.330 | 8.390 | 8.000 | 8.070 | 7.686 | 8,077,600 |
| 2025-01-08 | 8.460 | 8.560 | 8.120 | 8.440 | 8.038 | 12,655,652 |
| 2025-01-07 | 8.170 | 9.020 | 8.170 | 8.600 | 8.191 | 14,648,200 |
| 2025-01-06 | 8.410 | 8.550 | 7.870 | 8.200 | 7.810 | 5,970,834 |
| 2025-01-03 | 8.560 | 8.670 | 8.300 | 8.390 | 7.991 | 9,421,829 |
| 2025-01-02 | 8.330 | 8.560 | 8.230 | 8.560 | 8.152 | 7,317,909 |
| 2024-12-31 | 8.480 | 8.630 | 8.400 | 8.400 | 8.000 | 8,372,700 |
| 2024-12-30 | 8.200 | 8.660 | 8.030 | 8.450 | 8.048 | 11,972,600 |
| 2024-12-27 | 8.450 | 8.670 | 8.200 | 8.250 | 7.857 | 16,034,405 |
| 2024-12-26 | 7.650 | 8.420 | 7.650 | 8.420 | 8.019 | 13,661,249 |
| 2024-12-25 | 7.840 | 7.860 | 7.590 | 7.650 | 7.286 | 1,956,100 |
| 2024-12-24 | 7.800 | 7.870 | 7.720 | 7.840 | 7.467 | 1,845,607 |
| 2024-12-23 | 8.140 | 8.180 | 7.740 | 7.780 | 7.410 | 3,224,200 |
| 2024-12-20 | 8.080 | 8.330 | 8.050 | 8.150 | 7.762 | 3,206,900 |
| 2024-12-19 | 8.000 | 8.150 | 7.880 | 8.080 | 7.695 | 2,474,652 |
| 2024-12-18 | 8.040 | 8.130 | 7.910 | 8.030 | 7.648 | 3,561,200 |
| 2024-12-17 | 8.410 | 8.460 | 8.060 | 8.080 | 7.695 | 4,856,200 |
| 2024-12-16 | 8.550 | 8.700 | 8.410 | 8.470 | 8.067 | 4,838,700 |
| 2024-12-13 | 8.610 | 8.730 | 8.380 | 8.560 | 8.152 | 7,318,814 |
| 2024-12-12 | 8.370 | 8.630 | 8.350 | 8.610 | 8.200 | 5,333,400 |
| 2024-12-11 | 8.260 | 8.380 | 8.200 | 8.380 | 7.981 | 3,693,500 |
| 2024-12-10 | 8.380 | 8.450 | 8.220 | 8.220 | 7.829 | 4,565,400 |
| 2024-12-09 | 8.390 | 8.390 | 8.160 | 8.230 | 7.838 | 3,349,400 |
| 2024-12-06 | 8.310 | 8.370 | 8.250 | 8.330 | 7.933 | 5,398,700 |
| 2024-12-05 | 8.250 | 8.350 | 8.230 | 8.300 | 7.905 | 3,267,600 |
| 2024-12-04 | 8.490 | 8.490 | 8.200 | 8.240 | 7.848 | 4,219,600 |
| 2024-12-03 | 8.590 | 8.600 | 8.430 | 8.510 | 8.105 | 5,280,607 |
| 2024-12-02 | 8.540 | 8.630 | 8.500 | 8.570 | 8.162 | 4,421,900 |
| 2024-11-29 | 8.380 | 8.650 | 8.360 | 8.540 | 8.133 | 4,895,900 |
| 2024-11-28 | 8.470 | 8.580 | 8.370 | 8.380 | 7.981 | 3,691,900 |
| 2024-11-27 | 8.440 | 8.490 | 8.250 | 8.470 | 8.067 | 2,934,800 |
| 2024-11-26 | 8.590 | 8.740 | 8.390 | 8.410 | 8.010 | 4,058,807 |
| 2024-11-25 | 8.470 | 8.680 | 8.370 | 8.620 | 8.210 | 4,672,607 |
| 2024-11-22 | 8.720 | 8.720 | 8.460 | 8.470 | 8.067 | 6,507,293 |
| 2024-11-21 | 8.350 | 8.790 | 8.280 | 8.720 | 8.305 | 8,818,500 |
| 2024-11-20 | 8.300 | 8.430 | 8.230 | 8.400 | 8.000 | 5,222,800 |
| 2024-11-19 | 8.240 | 8.300 | 8.080 | 8.300 | 7.905 | 5,893,600 |
| 2024-11-18 | 8.580 | 8.700 | 8.170 | 8.210 | 7.819 | 8,246,600 |
| 2024-11-15 | 8.420 | 8.830 | 8.420 | 8.550 | 8.143 | 15,214,309 |
| 2024-11-14 | 9.050 | 9.270 | 8.790 | 8.790 | 8.372 | 25,463,084 |
| 2024-11-13 | 10.950 | 10.950 | 9.770 | 9.770 | 9.305 | 22,005,309 |
| 2024-11-12 | 10.410 | 10.990 | 10.300 | 10.860 | 10.343 | 11,653,628 |
| 2024-11-11 | 10.370 | 10.770 | 10.270 | 10.410 | 9.914 | 7,628,713 |
| 2024-11-08 | 9.940 | 10.470 | 9.810 | 10.390 | 9.895 | 9,810,907 |
| 2024-11-07 | 9.860 | 10.180 | 9.860 | 9.930 | 9.457 | 4,938,400 |
| 2024-11-06 | 9.800 | 10.110 | 9.570 | 9.990 | 9.514 | 7,175,200 |
| 2024-11-05 | 9.750 | 9.890 | 9.650 | 9.780 | 9.314 | 6,491,900 |
| 2024-11-04 | 9.480 | 9.900 | 9.320 | 9.760 | 9.295 | 12,000,392 |
| 2024-11-01 | 8.900 | 9.570 | 8.650 | 9.480 | 9.029 | 12,270,911 |
| 2024-10-31 | 8.960 | 9.060 | 8.900 | 8.920 | 8.495 | 3,268,500 |
| 2024-10-30 | 8.930 | 9.180 | 8.870 | 8.960 | 8.533 | 3,165,200 |
| 2024-10-29 | 9.050 | 9.050 | 8.830 | 8.930 | 8.505 | 3,657,700 |
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.