Wanguo International Mining Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-09 | 4.390 | 4.470 | 4.380 | 4.470 | 1.046 | 560,000 |
| 2024-02-08 | 4.420 | 4.450 | 4.350 | 4.450 | 1.042 | 936,000 |
| 2024-02-07 | 4.410 | 4.450 | 4.320 | 4.450 | 1.042 | 2,144,000 |
| 2024-02-06 | 4.370 | 4.500 | 4.360 | 4.380 | 1.025 | 880,000 |
| 2024-02-05 | 4.500 | 4.500 | 4.310 | 4.380 | 1.025 | 1,664,000 |
| 2024-02-02 | 4.460 | 4.540 | 4.420 | 4.460 | 1.044 | 1,392,000 |
| 2024-02-01 | 4.370 | 4.480 | 4.370 | 4.460 | 1.044 | 3,816,000 |
| 2024-01-31 | 4.260 | 4.450 | 4.260 | 4.370 | 1.023 | 2,784,000 |
| 2024-01-30 | 4.270 | 4.600 | 4.150 | 4.250 | 0.995 | 2,152,000 |
| 2024-01-29 | 4.410 | 4.480 | 4.230 | 4.230 | 0.990 | 1,200,000 |
| 2024-01-26 | 4.490 | 4.550 | 4.410 | 4.410 | 1.032 | 1,160,000 |
| 2024-01-25 | 4.480 | 4.570 | 4.440 | 4.520 | 1.058 | 912,000 |
| 2024-01-24 | 4.460 | 4.520 | 4.440 | 4.460 | 1.044 | 936,000 |
| 2024-01-23 | 4.490 | 4.580 | 4.390 | 4.480 | 1.049 | 2,336,000 |
| 2024-01-22 | 4.400 | 4.560 | 4.380 | 4.490 | 1.051 | 1,360,000 |
| 2024-01-19 | 4.620 | 4.650 | 4.280 | 4.380 | 1.025 | 2,808,000 |
| 2024-01-18 | 4.490 | 4.600 | 4.200 | 4.580 | 1.072 | 2,960,000 |
| 2024-01-17 | 4.890 | 4.890 | 4.450 | 4.450 | 1.042 | 1,408,000 |
| 2024-01-16 | 4.770 | 4.980 | 4.760 | 4.840 | 1.133 | 1,920,000 |
| 2024-01-15 | 4.900 | 5.060 | 4.770 | 4.770 | 1.117 | 1,776,000 |
| 2024-01-12 | 4.960 | 5.030 | 4.610 | 4.910 | 1.149 | 3,136,000 |
| 2024-01-11 | 4.860 | 5.160 | 4.860 | 5.000 | 1.170 | 3,256,000 |
| 2024-01-10 | 4.500 | 5.030 | 4.500 | 4.850 | 1.135 | 4,008,000 |
| 2024-01-09 | 4.200 | 4.570 | 4.190 | 4.530 | 1.060 | 3,856,000 |
| 2024-01-08 | 4.030 | 4.200 | 4.020 | 4.160 | 0.974 | 2,880,000 |
| 2024-01-05 | 4.130 | 4.130 | 4.040 | 4.090 | 0.957 | 760,000 |
| 2024-01-04 | 4.060 | 4.130 | 4.040 | 4.110 | 0.962 | 1,856,000 |
| 2024-01-03 | 4.050 | 4.160 | 4.000 | 4.010 | 0.939 | 5,080,000 |
| 2024-01-02 | 4.110 | 4.180 | 4.060 | 4.070 | 0.953 | 1,742,800 |
| 2023-12-29 | 4.050 | 4.150 | 3.960 | 4.060 | 0.950 | 2,848,000 |
| 2023-12-28 | 3.900 | 4.020 | 3.810 | 4.010 | 0.939 | 4,784,000 |
| 2023-12-27 | 3.750 | 3.920 | 3.750 | 3.860 | 0.904 | 5,032,000 |
| 2023-12-22 | 3.720 | 3.770 | 3.660 | 3.750 | 0.878 | 2,296,000 |
| 2023-12-21 | 3.690 | 3.740 | 3.680 | 3.690 | 0.864 | 752,000 |
| 2023-12-20 | 3.610 | 3.760 | 3.570 | 3.740 | 0.875 | 3,224,000 |
| 2023-12-19 | 3.650 | 3.680 | 3.550 | 3.610 | 0.845 | 664,000 |
| 2023-12-18 | 3.690 | 3.700 | 3.640 | 3.670 | 0.859 | 696,000 |
| 2023-12-15 | 3.620 | 3.690 | 3.620 | 3.670 | 0.859 | 568,000 |
| 2023-12-14 | 3.450 | 3.620 | 3.450 | 3.620 | 0.847 | 848,000 |
| 2023-12-13 | 3.500 | 3.510 | 3.450 | 3.450 | 0.808 | 1,032,000 |
| 2023-12-12 | 3.470 | 3.520 | 3.470 | 3.500 | 0.819 | 848,000 |
| 2023-12-11 | 3.520 | 3.520 | 3.470 | 3.470 | 0.812 | 1,320,000 |
| 2023-12-08 | 3.530 | 3.580 | 3.490 | 3.510 | 0.822 | 808,000 |
| 2023-12-07 | 3.610 | 3.630 | 3.500 | 3.530 | 0.826 | 1,168,000 |
| 2023-12-06 | 3.700 | 3.710 | 3.620 | 3.620 | 0.847 | 912,000 |
| 2023-12-05 | 3.720 | 3.720 | 3.600 | 3.700 | 0.866 | 1,936,000 |
| 2023-12-04 | 3.550 | 3.720 | 3.550 | 3.720 | 0.871 | 4,968,000 |
| 2023-12-01 | 3.590 | 3.590 | 3.510 | 3.550 | 0.831 | 1,512,000 |
| 2023-11-30 | 3.550 | 3.610 | 3.530 | 3.590 | 0.840 | 1,352,000 |
| 2023-11-29 | 3.470 | 3.630 | 3.440 | 3.500 | 0.819 | 2,392,000 |
| 2023-11-28 | 3.500 | 3.500 | 3.400 | 3.470 | 0.812 | 1,512,000 |
| 2023-11-27 | 3.420 | 3.550 | 3.350 | 3.550 | 0.831 | 1,768,000 |
| 2023-11-24 | 3.380 | 3.400 | 3.260 | 3.400 | 0.796 | 1,416,000 |
| 2023-11-23 | 3.390 | 3.400 | 3.300 | 3.350 | 0.784 | 800,000 |
| 2023-11-22 | 3.330 | 3.380 | 3.300 | 3.380 | 0.791 | 960,000 |
| 2023-11-21 | 3.420 | 3.440 | 3.320 | 3.390 | 0.794 | 736,000 |
| 2023-11-20 | 3.400 | 3.430 | 3.390 | 3.400 | 0.796 | 1,464,000 |
| 2023-11-17 | 3.180 | 3.360 | 3.180 | 3.360 | 0.787 | 2,272,000 |
| 2023-11-16 | 3.180 | 3.210 | 3.110 | 3.200 | 0.749 | 1,264,000 |
| 2023-11-15 | 3.130 | 3.210 | 3.100 | 3.180 | 0.744 | 912,000 |
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.