Wangli Security & Surveillance Product Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-28	9.100	9.170	8.970	9.050	8.619	4,637,484
2024-10-25	8.470	9.170	8.430	9.080	8.648	9,170,406
2024-10-24	8.250	8.470	8.150	8.470	8.067	3,134,500
2024-10-23	8.350	8.490	8.200	8.310	7.914	3,387,300
2024-10-22	8.240	8.390	8.240	8.360	7.962	3,791,800
2024-10-21	8.150	8.280	8.060	8.280	7.886	4,557,868
2024-10-18	7.800	8.150	7.780	8.120	7.733	5,780,375
2024-10-17	7.990	8.080	7.780	7.820	7.448	3,967,362
2024-10-16	7.590	7.980	7.420	7.910	7.533	5,344,300
2024-10-15	7.670	7.710	7.560	7.600	7.238	2,181,800
2024-10-14	7.440	7.700	7.440	7.660	7.295	2,346,800
2024-10-11	7.620	7.730	7.350	7.440	7.086	3,422,159
2024-10-10	7.600	7.820	7.520	7.680	7.314	3,801,700
2024-10-09	8.060	8.060	7.520	7.530	7.172	5,630,500
2024-10-08	8.930	8.930	7.800	8.200	7.810	10,057,605
2024-09-30	7.680	8.250	7.500	8.130	7.743	10,089,520
2024-09-27	7.250	7.500	7.220	7.500	7.143	3,061,209
2024-09-26	6.900	7.240	6.900	7.200	6.857	5,646,800
2024-09-25	7.130	7.650	7.010	7.060	6.724	7,594,600
2024-09-24	7.030	7.130	7.020	7.110	6.772	2,042,000
2024-09-23	7.020	7.200	6.990	7.080	6.743	2,727,407
2024-09-20	7.140	7.190	6.960	7.080	6.743	3,428,200
2024-09-19	6.810	7.120	6.790	7.100	6.762	3,693,100
2024-09-18	6.740	6.810	6.670	6.790	6.467	1,621,100
2024-09-13	6.720	6.780	6.690	6.730	6.410	1,220,000
2024-09-12	6.760	6.820	6.680	6.760	6.438	2,208,915
2024-09-11	6.700	6.770	6.700	6.760	6.438	1,534,607
2024-09-10	6.680	6.770	6.610	6.750	6.429	2,450,700
2024-09-09	6.440	6.680	6.440	6.680	6.362	1,456,400
2024-09-06	6.620	6.650	6.520	6.580	6.267	1,637,900
2024-09-05	6.510	6.660	6.500	6.650	6.333	1,831,971
2024-09-04	6.490	6.550	6.430	6.530	6.219	1,276,300
2024-09-03	6.450	6.560	6.380	6.470	6.162	1,115,400
2024-09-02	6.500	6.620	6.370	6.430	6.124	2,269,700
2024-08-30	6.410	6.630	6.410	6.560	6.248	1,557,500
2024-08-29	6.280	6.430	6.280	6.420	6.114	1,029,500
2024-08-28	6.250	6.350	6.190	6.320	6.019	999,947
2024-08-27	6.270	6.340	6.200	6.250	5.952	755,300
2024-08-26	6.170	6.370	6.150	6.300	6.000	656,200
2024-08-23	6.240	6.300	6.150	6.160	5.867	734,954
2024-08-22	6.360	6.390	6.260	6.260	5.962	630,515
2024-08-21	6.310	6.380	6.240	6.330	6.029	527,300
2024-08-20	6.470	6.500	6.290	6.310	6.010	863,100
2024-08-19	6.520	6.570	6.450	6.460	6.152	889,400
2024-08-16	6.630	6.640	6.520	6.540	6.229	652,000
2024-08-15	6.630	6.670	6.530	6.600	6.286	1,117,650
2024-08-14	6.700	6.730	6.630	6.640	6.324	542,100
2024-08-13	6.730	6.730	6.590	6.700	6.381	638,400
2024-08-12	6.630	6.690	6.570	6.660	6.343	880,200
2024-08-09	6.700	6.770	6.630	6.670	6.352	1,036,300
2024-08-08	6.640	6.740	6.620	6.680	6.362	1,567,300
2024-08-07	6.650	6.700	6.620	6.670	6.352	735,100
2024-08-06	6.610	6.700	6.610	6.670	6.352	837,100
2024-08-05	6.630	6.760	6.560	6.560	6.248	1,008,700
2024-08-02	6.790	6.790	6.660	6.680	6.362	1,238,200
2024-08-01	6.750	6.890	6.750	6.810	6.486	2,128,000
2024-07-31	6.480	6.760	6.480	6.750	6.429	1,753,900
2024-07-30	6.460	6.540	6.410	6.510	6.200	975,914
2024-07-29	6.550	6.600	6.440	6.500	6.191	1,299,200
2024-07-26	6.480	6.590	6.360	6.560	6.248	679,700

← NewerPage 9 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.