Wanguo International Mining Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-07	24.000	24.800	22.650	24.150	5.897	26,061,416
2025-05-06	23.500	25.100	22.950	23.750	5.799	29,617,600
2025-05-02	22.300	22.600	21.400	22.250	5.433	6,702,332
2025-04-30	24.600	24.600	22.550	22.800	5.567	22,171,700
2025-04-29	21.550	24.800	21.550	23.550	5.750	35,128,000
2025-04-28	21.000	22.700	20.600	21.750	5.311	18,368,000
2025-04-25	23.450	23.450	21.250	21.750	5.311	22,088,800
2025-04-24	22.650	23.700	22.050	22.650	5.530	34,556,320
2025-04-23	22.450	23.100	21.000	21.750	5.311	58,178,960
2025-04-22	21.800	25.350	21.800	24.200	5.909	75,848,796
2025-04-17	22.000	22.500	20.500	20.850	5.091	66,180,796
2025-04-16	20.100	21.650	19.600	21.450	5.237	63,221,400
2025-04-15	18.300	20.000	18.300	19.400	4.737	42,501,280
2025-04-14	16.980	18.300	16.920	18.300	4.468	29,167,600
2025-04-11	16.980	18.080	16.500	17.000	4.151	36,978,800
2025-04-10	16.880	17.280	16.080	16.300	3.980	31,387,520
2025-04-09	14.000	15.980	13.720	15.740	3.843	17,140,000
2025-04-08	14.900	15.280	13.900	14.640	3.575	19,008,000
2025-04-07	15.080	15.680	13.880	14.960	3.653	29,514,400
2025-04-03	16.140	16.680	15.620	16.160	3.946	15,495,680
2025-04-02	16.820	16.820	15.640	15.680	3.828	11,196,800
2025-04-01	15.740	17.460	15.740	16.600	4.053	24,176,000
2025-03-31	15.320	16.000	15.320	15.660	3.824	13,935,360
2025-03-28	15.900	16.360	15.480	15.560	3.799	12,712,000
2025-03-27	15.300	15.900	15.180	15.340	3.745	5,428,000
2025-03-26	16.480	16.480	15.260	15.660	3.824	6,367,360
2025-03-25	15.480	16.100	15.300	15.660	3.824	9,152,000
2025-03-24	16.040	16.040	15.220	15.480	3.780	20,716,608
2025-03-21	17.900	17.900	15.440	15.700	3.833	39,247,008
2025-03-20	17.780	18.360	17.360	17.800	4.346	25,576,000
2025-03-19	15.820	17.480	15.600	17.260	4.214	34,746,000
2025-03-18	14.540	16.480	14.380	15.660	3.824	44,233,840
2025-03-17	13.500	14.700	13.500	14.520	3.545	28,532,000
2025-03-14	13.780	15.000	13.340	13.400	3.272	22,811,200
2025-03-13	13.560	13.880	13.000	13.200	3.223	10,976,000
2025-03-12	13.860	13.860	12.900	13.300	3.247	13,008,000
2025-03-11	13.740	13.740	12.720	13.200	3.223	19,248,000
2025-03-10	13.040	13.800	12.800	13.800	3.369	21,496,000
2025-03-07	13.280	13.380	12.720	12.800	3.125	3,748,120
2025-03-06	13.200	13.360	12.800	13.200	3.223	5,048,400
2025-03-05	12.780	13.060	12.340	13.000	3.174	5,952,000
2025-03-04	13.480	13.480	12.700	12.740	3.111	3,304,000
2025-03-03	13.280	13.280	12.700	13.000	3.174	4,136,000
2025-02-28	13.580	13.580	12.900	13.100	3.199	6,020,800
2025-02-27	14.540	14.540	13.520	13.660	3.335	8,277,992
2025-02-26	14.980	15.100	14.400	14.640	3.575	6,640,000
2025-02-25	14.960	15.380	14.680	14.940	3.648	2,688,000
2025-02-24	15.040	15.040	14.520	14.800	3.614	3,872,000
2025-02-21	14.960	15.500	14.680	14.920	3.643	7,832,000
2025-02-20	14.200	14.900	14.180	14.800	3.614	3,658,880
2025-02-19	13.900	14.420	13.900	14.200	3.467	4,427,680
2025-02-18	13.940	14.140	13.660	13.900	3.394	3,487,360
2025-02-17	13.900	13.980	13.680	13.960	3.409	3,304,000
2025-02-14	13.800	14.160	13.580	14.000	3.418	5,907,520
2025-02-13	14.080	14.160	13.780	13.800	3.369	3,984,000
2025-02-12	14.320	14.360	14.060	14.240	3.477	3,109,600
2025-02-11	14.680	14.760	14.240	14.500	3.540	2,866,000
2025-02-10	14.080	15.280	14.000	14.500	3.540	5,927,200
2025-02-07	14.420	14.500	14.040	14.060	3.433	4,239,680
2025-02-06	13.740	14.500	13.600	14.360	3.506	7,899,520

← NewerPage 7 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.