Wanguo International Mining Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-31	27.900	30.400	27.500	30.400	7.439	21,611,568
2025-07-30	28.200	28.850	27.800	28.250	6.913	13,072,000
2025-07-29	27.200	29.200	26.550	28.100	6.876	22,348,000
2025-07-28	27.250	27.650	26.950	27.200	6.656	10,113,600
2025-07-25	28.100	28.450	26.900	27.450	6.717	11,971,432
2025-07-24	28.600	29.650	28.100	28.300	6.925	11,652,064
2025-07-23	29.900	30.450	29.350	29.600	7.244	10,610,216
2025-07-22	29.200	29.950	29.000	29.100	7.121	9,512,000
2025-07-21	28.300	29.000	28.150	28.600	6.999	11,834,524
2025-07-18	29.000	30.000	28.350	28.450	6.962	12,368,000
2025-07-17	31.500	31.500	28.800	29.000	7.097	13,532,000
2025-07-16	30.200	31.100	30.200	30.800	7.537	5,335,280
2025-07-15	29.950	31.800	29.550	31.050	7.598	6,560,000
2025-07-14	29.450	30.600	29.200	30.600	7.488	7,696,000
2025-07-11	29.500	29.950	28.500	28.900	7.072	16,488,000
2025-07-10	30.950	31.150	29.350	29.500	7.219	5,880,000
2025-07-09	31.000	31.400	30.000	30.250	7.403	8,464,000
2025-07-08	31.400	32.150	31.000	31.850	7.794	5,750,400
2025-07-07	31.400	31.500	30.100	30.700	7.513	8,328,000
2025-07-04	31.550	32.550	31.400	31.700	7.757	7,870,000
2025-07-03	32.350	32.650	31.150	32.550	7.965	10,824,280
2025-07-02	31.850	33.500	30.950	31.500	7.709	21,918,300
2025-06-30	29.950	32.150	28.550	31.350	7.672	31,512,000
2025-06-27	28.850	30.300	28.000	29.950	7.329	20,642,096
2025-06-26	30.200	30.500	28.050	28.950	7.085	18,656,000
2025-06-25	29.850	30.700	29.250	29.550	7.231	10,176,212
2025-06-24	29.300	29.900	28.800	29.900	7.317	22,430,096
2025-06-23	30.900	30.950	29.950	30.500	7.464	13,226,524
2025-06-20	30.200	31.650	29.650	30.600	7.488	22,692,192
2025-06-19	32.100	32.100	30.650	31.500	7.709	12,524,600
2025-06-18	32.200	32.550	31.300	32.100	7.855	19,432,960
2025-06-17	33.300	33.750	31.350	32.100	7.855	25,713,600
2025-06-16	36.300	36.500	32.800	33.150	8.112	35,194,360
2025-06-13	36.600	40.250	35.050	35.850	8.753	80,532,564
2025-06-12	32.750	34.900	32.200	34.000	8.302	40,418,400
2025-06-11	31.350	31.750	30.400	31.500	7.691	14,266,464
2025-06-10	28.500	31.000	28.500	30.700	7.496	19,498,524
2025-06-09	28.600	29.400	27.700	29.000	7.081	36,244,800
2025-06-06	27.000	30.000	26.650	30.000	7.325	32,115,160
2025-06-05	27.400	27.700	26.350	26.850	6.556	11,504,000
2025-06-04	27.450	27.850	26.800	27.100	6.617	11,032,000
2025-06-03	27.400	28.150	26.550	27.450	6.702	30,096,000
2025-06-02	27.000	27.850	26.950	27.400	6.690	7,216,000
2025-05-30	25.950	27.500	25.500	26.900	6.568	24,216,000
2025-05-29	24.250	26.000	24.250	25.700	6.275	10,474,524
2025-05-28	25.100	26.000	24.750	25.400	6.202	7,500,800
2025-05-27	25.500	25.650	24.700	24.850	6.067	11,936,000
2025-05-26	25.550	26.450	25.150	25.300	6.177	12,168,000
2025-05-23	26.200	26.250	24.350	25.450	6.214	24,412,800
2025-05-22	24.300	26.750	24.250	25.900	6.324	53,960,000
2025-05-21	23.900	24.250	23.250	24.000	5.860	22,208,000
2025-05-20	21.750	23.250	21.350	22.950	5.604	39,174,400
2025-05-19	21.850	22.800	21.550	21.750	5.311	8,792,000
2025-05-16	22.500	22.950	21.650	21.650	5.286	12,680,000
2025-05-15	21.250	22.350	21.200	22.000	5.372	12,304,128
2025-05-14	21.950	22.500	21.500	21.900	5.347	7,827,200
2025-05-13	21.050	22.850	20.800	22.150	5.408	17,220,000
2025-05-12	23.200	23.200	21.050	21.050	5.140	39,528,468
2025-05-09	23.000	24.200	22.350	23.800	5.811	21,989,356
2025-05-08	24.600	24.850	23.150	23.600	5.762	27,224,000

← NewerPage 6 of 20 · 1,155 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.