Wanguo International Mining Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-14	3.120	3.150	3.090	3.120	0.730	904,000
2023-11-13	3.100	3.170	3.050	3.120	0.730	1,320,000
2023-11-10	3.130	3.220	3.070	3.070	0.719	1,232,000
2023-11-09	3.160	3.180	3.090	3.140	0.735	824,000
2023-11-08	3.200	3.210	3.110	3.140	0.735	608,000
2023-11-07	3.180	3.190	3.080	3.190	0.747	920,000
2023-11-06	3.270	3.290	3.130	3.160	0.740	1,296,000
2023-11-03	3.240	3.290	3.240	3.250	0.761	752,000
2023-11-02	3.280	3.290	3.180	3.230	0.756	944,000
2023-11-01	3.140	3.250	3.140	3.250	0.761	1,184,000
2023-10-31	3.170	3.170	3.080	3.120	0.730	1,048,000
2023-10-30	3.230	3.240	3.140	3.160	0.740	1,112,000
2023-10-27	3.240	3.240	3.190	3.230	0.756	872,000
2023-10-26	3.250	3.250	3.130	3.230	0.756	1,256,000
2023-10-25	3.220	3.240	3.160	3.230	0.756	1,480,000
2023-10-24	3.040	3.290	3.020	3.210	0.751	1,392,000
2023-10-20	3.080	3.090	3.000	3.090	0.723	1,216,000
2023-10-19	3.150	3.180	2.920	2.990	0.700	632,000
2023-10-18	3.260	3.260	3.080	3.210	0.751	760,000
2023-10-17	3.280	3.300	3.170	3.260	0.763	768,000
2023-10-16	3.130	3.300	3.130	3.250	0.761	904,000
2023-10-13	3.030	3.160	3.010	3.100	0.726	2,152,000
2023-10-12	2.930	3.020	2.930	3.020	0.707	1,048,000
2023-10-11	2.920	3.010	2.910	2.920	0.684	1,992,000
2023-10-10	2.960	2.960	2.850	2.900	0.679	2,192,000
2023-10-09	2.940	2.940	2.880	2.900	0.679	368,000
2023-10-06	2.900	2.960	2.900	2.940	0.688	832,000
2023-10-05	2.980	3.000	2.910	2.910	0.681	1,160,000
2023-10-04	3.040	3.060	2.940	2.960	0.693	952,000
2023-10-03	3.060	3.060	3.000	3.000	0.702	864,000
2023-09-29	3.020	3.070	3.010	3.060	0.716	872,000
2023-09-28	3.070	3.110	3.010	3.030	0.709	792,000
2023-09-27	3.060	3.090	3.060	3.070	0.719	616,000
2023-09-26	3.080	3.080	3.000	3.070	0.719	1,336,000
2023-09-25	3.190	3.200	3.040	3.060	0.716	1,480,000
2023-09-22	3.240	3.290	3.210	3.210	0.751	1,048,000
2023-09-21	3.310	3.320	3.230	3.250	0.761	856,000
2023-09-20	3.280	3.410	3.220	3.320	0.777	1,632,000
2023-09-19	3.300	3.310	3.230	3.240	0.758	1,376,000
2023-09-18	3.340	3.350	3.230	3.300	0.772	904,000
2023-09-15	3.280	3.340	3.280	3.340	0.782	960,000
2023-09-14	3.330	3.380	3.250	3.280	0.768	1,512,000
2023-09-13	3.600	3.600	3.360	3.360	0.787	1,608,000
2023-09-12	3.450	3.580	3.380	3.530	0.826	3,312,000
2023-09-11	3.440	3.520	3.400	3.480	0.815	3,232,000
2023-09-07	3.390	3.460	3.220	3.430	0.803	3,272,000
2023-09-06	3.160	3.350	3.110	3.350	0.784	3,712,000
2023-09-05	3.150	3.240	3.090	3.160	0.740	1,896,000
2023-09-04	3.030	3.190	3.030	3.160	0.740	2,304,000
2023-08-31	3.070	3.080	3.030	3.030	0.709	1,064,000
2023-08-30	3.010	3.080	3.010	3.080	0.721	1,224,000
2023-08-29	3.000	3.040	2.960	3.010	0.705	824,000
2023-08-28	3.020	3.060	2.970	3.010	0.705	1,328,000
2023-08-25	3.110	3.110	2.920	2.980	0.698	2,064,000
2023-08-24	3.210	3.210	3.100	3.170	0.742	1,016,000
2023-08-23	3.070	3.220	3.070	3.200	0.749	3,896,000
2023-08-22	3.050	3.060	3.000	3.030	0.709	1,320,000
2023-08-21	2.940	3.100	2.940	2.960	0.693	2,488,000
2023-08-18	2.790	2.930	2.780	2.900	0.679	2,400,000
2023-08-17	2.770	2.800	2.770	2.800	0.655	2,152,000

← NewerPage 13 of 20 · 1,156 trading daysOlder →

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.