Wanguo International Mining Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-13 | 8.250 | 8.490 | 7.930 | 8.430 | 1.973 | 6,942,400 |
| 2024-05-10 | 9.080 | 9.080 | 7.600 | 8.230 | 1.926 | 21,623,200 |
| 2024-05-09 | 8.680 | 9.010 | 8.420 | 8.890 | 2.081 | 9,600,000 |
| 2024-05-08 | 8.190 | 8.680 | 7.930 | 8.680 | 2.032 | 11,945,600 |
| 2024-05-07 | 7.350 | 8.210 | 7.250 | 8.190 | 1.917 | 14,004,000 |
| 2024-05-06 | 7.500 | 7.500 | 7.180 | 7.450 | 1.744 | 16,651,200 |
| 2024-05-03 | 7.570 | 7.890 | 7.520 | 7.690 | 1.800 | 4,224,000 |
| 2024-05-02 | 8.150 | 8.160 | 7.700 | 7.770 | 1.819 | 6,843,560 |
| 2024-04-30 | 8.170 | 8.170 | 7.670 | 8.090 | 1.894 | 33,359,200 |
| 2024-04-29 | 8.480 | 8.490 | 7.310 | 8.100 | 1.896 | 18,180,192 |
| 2024-04-26 | 8.400 | 8.600 | 8.090 | 8.520 | 1.994 | 9,720,000 |
| 2024-04-25 | 8.480 | 8.690 | 8.090 | 8.450 | 1.978 | 3,288,000 |
| 2024-04-24 | 8.470 | 8.710 | 8.340 | 8.490 | 1.987 | 6,336,000 |
| 2024-04-23 | 7.980 | 8.710 | 7.980 | 8.490 | 1.987 | 14,688,000 |
| 2024-04-22 | 8.620 | 8.810 | 7.920 | 8.000 | 1.873 | 9,376,000 |
| 2024-04-19 | 9.320 | 9.320 | 8.700 | 8.800 | 2.060 | 6,544,000 |
| 2024-04-18 | 9.680 | 9.680 | 9.100 | 9.320 | 2.182 | 6,584,000 |
| 2024-04-17 | 9.460 | 9.880 | 9.310 | 9.680 | 2.266 | 4,632,000 |
| 2024-04-16 | 9.380 | 9.680 | 8.850 | 9.540 | 2.233 | 8,584,000 |
| 2024-04-15 | 9.980 | 9.980 | 8.810 | 9.570 | 2.240 | 11,560,000 |
| 2024-04-12 | 8.890 | 10.100 | 8.890 | 10.060 | 2.355 | 15,504,800 |
| 2024-04-11 | 8.960 | 8.960 | 8.600 | 8.880 | 2.079 | 3,864,000 |
| 2024-04-10 | 8.980 | 9.060 | 8.700 | 8.960 | 2.097 | 4,008,000 |
| 2024-04-09 | 8.380 | 8.840 | 8.350 | 8.830 | 2.067 | 4,792,000 |
| 2024-04-08 | 8.180 | 8.880 | 8.180 | 8.440 | 1.976 | 7,728,000 |
| 2024-04-05 | 8.680 | 8.680 | 8.090 | 8.240 | 1.929 | 3,992,796 |
| 2024-04-03 | 8.450 | 8.990 | 8.250 | 8.680 | 2.032 | 8,128,000 |
| 2024-04-02 | 7.570 | 8.450 | 7.570 | 8.390 | 1.964 | 19,288,000 |
| 2024-03-28 | 7.140 | 7.600 | 7.140 | 7.430 | 1.739 | 5,864,000 |
| 2024-03-27 | 7.200 | 7.430 | 7.200 | 7.220 | 1.690 | 4,296,000 |
| 2024-03-26 | 7.480 | 7.480 | 7.000 | 7.350 | 1.720 | 4,336,000 |
| 2024-03-25 | 7.020 | 7.430 | 7.010 | 7.390 | 1.730 | 6,480,000 |
| 2024-03-22 | 7.190 | 7.200 | 6.850 | 7.100 | 1.662 | 5,440,000 |
| 2024-03-21 | 6.800 | 7.340 | 6.800 | 7.190 | 1.683 | 9,248,000 |
| 2024-03-20 | 6.620 | 6.730 | 6.090 | 6.630 | 1.552 | 6,640,000 |
| 2024-03-19 | 6.930 | 7.120 | 6.420 | 6.560 | 1.536 | 4,976,000 |
| 2024-03-18 | 6.710 | 7.010 | 6.580 | 6.860 | 1.606 | 4,432,000 |
| 2024-03-15 | 6.350 | 6.880 | 6.350 | 6.540 | 1.531 | 6,016,000 |
| 2024-03-14 | 6.900 | 7.100 | 6.250 | 6.350 | 1.486 | 4,364,000 |
| 2024-03-13 | 6.720 | 7.260 | 6.670 | 6.800 | 1.592 | 10,264,000 |
| 2024-03-12 | 6.050 | 6.520 | 6.010 | 6.500 | 1.521 | 7,824,000 |
| 2024-03-11 | 5.900 | 6.290 | 5.820 | 6.000 | 1.404 | 10,488,000 |
| 2024-03-08 | 6.180 | 6.200 | 5.800 | 5.850 | 1.369 | 4,072,000 |
| 2024-03-07 | 5.920 | 6.200 | 5.820 | 6.100 | 1.428 | 4,768,000 |
| 2024-03-06 | 5.900 | 5.960 | 5.700 | 5.920 | 1.386 | 936,000 |
| 2024-03-05 | 5.920 | 6.200 | 5.820 | 5.940 | 1.390 | 4,240,000 |
| 2024-03-04 | 5.490 | 6.000 | 5.200 | 6.000 | 1.404 | 5,080,000 |
| 2024-03-01 | 5.040 | 5.250 | 4.940 | 5.200 | 1.217 | 2,168,000 |
| 2024-02-29 | 4.960 | 4.980 | 4.880 | 4.980 | 1.166 | 2,092,000 |
| 2024-02-28 | 4.960 | 4.960 | 4.870 | 4.930 | 1.154 | 720,000 |
| 2024-02-27 | 4.970 | 5.050 | 4.930 | 4.950 | 1.159 | 1,368,000 |
| 2024-02-26 | 5.020 | 5.020 | 4.900 | 4.960 | 1.161 | 1,480,000 |
| 2024-02-23 | 4.670 | 5.040 | 4.670 | 4.930 | 1.154 | 2,152,000 |
| 2024-02-22 | 4.790 | 4.920 | 4.640 | 4.670 | 1.093 | 1,984,000 |
| 2024-02-21 | 4.620 | 4.860 | 4.620 | 4.800 | 1.124 | 1,640,000 |
| 2024-02-20 | 4.400 | 4.670 | 4.400 | 4.670 | 1.093 | 1,136,000 |
| 2024-02-19 | 4.310 | 4.490 | 4.310 | 4.440 | 1.039 | 1,000,000 |
| 2024-02-16 | 4.340 | 4.400 | 4.310 | 4.360 | 1.021 | 608,000 |
| 2024-02-15 | 4.280 | 4.400 | 4.170 | 4.400 | 1.030 | 1,040,000 |
| 2024-02-14 | 4.420 | 4.450 | 4.330 | 4.330 | 1.014 | 872,000 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-10-12 | 0.0600 HKD |
| 2026-06-22 | 0.1120 HKD |
| 2025-09-24 | 0.2030 HKD |
| 2025-06-16 | 0.0810 HKD |
| 2024-09-12 | 0.1200 HKD |
| 2024-06-17 | 0.2000 HKD |
| 2023-06-07 | 0.1065 HKD |
| 2022-06-07 | 0.1161 HKD |
| 2021-06-16 | 0.0356 HKD |
| 2019-05-29 | 0.0299 HKD |
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.