Wangli Security & Surveillance Product Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	9.730	9.880	9.610	9.740	9.740	2,314,000
2026-10-19	9.820	9.850	9.500	9.740	9.740	3,344,900
2026-10-16	9.670	9.950	9.660	9.820	9.820	3,124,900
2026-10-15	9.570	9.830	9.500	9.660	9.660	3,618,000
2026-10-14	10.050	10.190	9.740	9.740	9.740	3,776,900
2026-10-13	9.870	10.140	9.800	10.090	10.090	4,651,193
2026-10-12	10.250	10.380	10.020	10.060	10.060	4,226,800
2026-10-09	10.050	10.290	9.980	10.290	10.290	5,946,400
2026-10-08	10.220	10.250	9.980	10.050	10.050	3,486,293
2026-09-30	10.250	10.330	9.970	10.120	10.120	5,055,500
2026-09-29	10.190	10.320	10.010	10.220	10.220	6,434,493
2026-09-28	10.160	10.560	10.080	10.170	10.170	9,075,322
2026-09-24	10.150	10.530	10.130	10.150	10.150	14,156,300
2026-09-23	9.870	10.860	9.810	10.330	10.330	19,368,213
2026-09-22	9.730	10.000	9.680	9.870	9.870	3,844,493
2026-09-21	9.590	9.770	9.590	9.750	9.750	2,213,700
2026-09-18	9.550	9.740	9.470	9.630	9.630	2,212,682
2026-09-17	9.430	9.500	9.320	9.490	9.490	1,831,899
2026-09-16	9.320	9.460	9.270	9.430	9.430	1,399,600
2026-09-15	9.600	9.680	9.300	9.350	9.350	2,260,300
2026-09-14	9.510	9.680	9.450	9.640	9.640	2,209,500
2026-09-11	9.610	9.630	9.370	9.450	9.450	2,700,600
2026-09-10	9.850	9.850	9.630	9.670	9.670	2,108,700
2026-09-09	9.800	9.890	9.770	9.850	9.850	2,732,100
2026-09-08	9.760	9.810	9.690	9.800	9.800	2,342,500
2026-09-07	9.600	9.740	9.600	9.740	9.740	1,794,700
2026-09-04	9.680	9.840	9.600	9.650	9.650	3,222,700
2026-09-03	9.810	9.940	9.660	9.680	9.680	3,375,500
2026-09-02	9.770	9.830	9.650	9.800	9.800	3,218,800
2026-09-01	9.670	9.840	9.670	9.770	9.770	3,601,800
2026-08-31	9.590	9.810	9.540	9.740	9.740	5,120,600
2026-08-28	9.380	9.620	9.380	9.540	9.540	3,713,141
2026-08-27	9.460	9.490	9.350	9.480	9.480	3,542,900
2026-08-26	9.500	9.790	9.440	9.470	9.470	5,218,800
2026-08-25	9.260	9.510	9.170	9.490	9.490	5,043,755
2026-08-24	9.230	9.560	9.230	9.350	9.350	4,592,280
2026-08-21	9.400	9.500	9.070	9.250	9.250	5,430,435
2026-08-20	9.490	9.820	9.360	9.450	9.450	6,915,396
2026-08-19	10.010	10.080	9.420	9.460	9.460	12,581,845
2026-08-18	9.240	10.160	9.160	10.160	10.160	8,232,590
2026-08-17	9.160	9.280	9.100	9.240	9.240	2,144,900
2026-08-14	9.400	9.400	9.100	9.170	9.170	2,609,400
2026-08-13	9.440	9.450	9.260	9.260	9.260	2,076,100
2026-08-12	9.270	9.400	9.260	9.360	9.360	1,882,407
2026-08-11	9.330	9.350	9.210	9.320	9.320	2,083,400
2026-08-10	9.050	9.330	9.030	9.330	9.330	3,497,400
2026-08-07	9.230	9.230	8.980	9.050	9.050	2,781,765
2026-08-06	9.290	9.290	9.090	9.220	9.220	2,216,300
2026-08-05	9.160	9.330	9.120	9.220	9.220	2,654,300
2026-08-04	9.270	9.490	9.150	9.190	9.190	2,479,400
2026-08-03	9.050	9.310	9.010	9.280	9.280	2,092,900
2026-07-31	8.900	9.110	8.900	9.080	9.080	2,255,700
2026-07-30	9.030	9.170	8.880	8.950	8.950	2,619,820
2026-07-29	8.780	9.020	8.770	8.990	8.990	2,726,600
2026-07-28	8.680	8.860	8.680	8.780	8.780	1,958,700
2026-07-27	8.500	8.770	8.470	8.720	8.720	2,103,000
2026-07-24	8.660	8.740	8.520	8.520	8.520	1,883,300
2026-07-23	8.480	8.730	8.480	8.710	8.710	2,389,900
2026-07-22	8.710	8.800	8.510	8.590	8.590	2,581,375
2026-07-21	8.920	8.990	8.620	8.710	8.710	4,053,900

Page 1 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.