Wanguo International Mining Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-19	2.530	2.540	2.460	2.510	0.566	1,040,000
2023-05-18	2.550	2.630	2.500	2.530	0.570	1,160,000
2023-05-17	2.600	2.620	2.550	2.550	0.575	840,000
2023-05-16	2.560	2.620	2.550	2.620	0.591	1,104,000
2023-05-15	2.550	2.600	2.500	2.550	0.575	1,144,000
2023-05-12	2.560	2.570	2.490	2.550	0.575	1,008,000
2023-05-11	2.620	2.650	2.520	2.650	0.597	824,000
2023-05-10	2.620	2.670	2.470	2.600	0.586	368,000
2023-05-09	2.700	2.710	2.620	2.620	0.591	576,000
2023-05-08	2.580	2.740	2.580	2.720	0.613	1,016,000
2023-05-05	2.700	2.720	2.570	2.570	0.579	1,568,000
2023-05-04	2.770	2.800	2.680	2.710	0.611	1,880,000
2023-05-03	2.770	2.820	2.720	2.770	0.624	1,360,000
2023-05-02	2.690	2.800	2.690	2.770	0.624	1,296,000
2023-04-28	2.610	2.740	2.510	2.630	0.593	3,576,000
2023-04-27	2.480	2.650	2.450	2.560	0.577	3,856,000
2023-04-26	2.370	2.550	2.310	2.460	0.555	2,736,000
2023-04-25	2.350	2.370	2.290	2.340	0.528	1,872,000
2023-04-24	2.230	2.340	2.190	2.340	0.528	2,216,000
2023-04-21	2.210	2.240	2.140	2.190	0.494	1,192,000
2023-04-20	2.340	2.340	2.160	2.190	0.494	1,272,000
2023-04-19	2.300	2.400	2.270	2.290	0.516	1,168,000
2023-04-18	2.200	2.350	2.170	2.270	0.512	2,376,000
2023-04-17	2.010	2.190	1.960	2.160	0.487	3,992,000
2023-04-14	1.990	2.010	1.950	2.010	0.453	1,312,000
2023-04-13	2.000	2.010	1.950	2.000	0.451	1,192,000
2023-04-12	1.930	2.030	1.890	2.000	0.451	2,216,000
2023-04-11	1.950	1.950	1.860	1.920	0.433	1,656,000
2023-04-06	1.970	2.050	1.940	1.960	0.442	1,520,000
2023-04-04	1.960	1.980	1.910	1.960	0.442	1,064,000
2023-04-03	1.980	1.990	1.940	1.950	0.440	2,608,000
2023-03-31	2.000	2.000	1.950	1.950	0.440	1,016,000
2023-03-30	1.980	1.990	1.950	1.990	0.449	1,016,000
2023-03-29	2.000	2.000	1.970	1.980	0.446	1,024,000
2023-03-28	2.000	2.000	1.940	1.990	0.449	1,256,000
2023-03-27	1.980	2.010	1.960	1.990	0.449	1,288,000
2023-03-24	1.980	2.000	1.950	1.980	0.446	1,224,000
2023-03-23	1.970	1.970	1.940	1.970	0.444	1,224,000
2023-03-22	1.970	1.990	1.950	1.970	0.444	1,360,000
2023-03-21	1.990	2.030	1.940	1.940	0.437	1,296,000
2023-03-20	1.910	2.010	1.910	1.980	0.446	1,104,000
2023-03-17	1.900	1.950	1.890	1.920	0.433	2,472,000
2023-03-16	1.960	1.970	1.890	1.900	0.428	2,536,000
2023-03-15	2.020	2.030	1.960	2.010	0.453	3,304,000
2023-03-14	2.020	2.030	1.980	2.030	0.458	1,008,000
2023-03-13	2.050	2.060	1.990	2.020	0.455	1,104,000
2023-03-10	2.050	2.060	2.000	2.050	0.462	1,096,000
2023-03-09	2.030	2.060	2.010	2.060	0.464	1,104,000
2023-03-08	2.010	2.030	1.980	2.030	0.458	1,160,000
2023-03-07	1.990	2.020	1.990	2.020	0.455	1,168,000
2023-03-06	2.010	2.010	1.980	2.010	0.453	1,112,000
2023-03-03	2.020	2.040	1.960	2.010	0.453	3,000,000
2023-03-02	2.090	2.090	2.010	2.020	0.455	936,000
2023-03-01	2.060	2.090	2.040	2.090	0.471	1,264,000
2023-02-28	2.120	2.120	2.020	2.070	0.467	1,096,000
2023-02-27	2.110	2.130	2.040	2.100	0.473	1,160,000
2023-02-24	2.100	2.110	2.040	2.100	0.473	1,096,000
2023-02-23	2.100	2.120	2.080	2.110	0.476	1,168,000
2023-02-22	2.150	2.160	2.090	2.090	0.471	1,136,000
2023-02-21	2.130	2.200	2.130	2.150	0.485	992,000

← NewerPage 15 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.