Wanguo International Mining Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-06	13.740	14.500	13.600	14.360	3.506	7,899,520
2025-02-05	13.400	13.720	13.300	13.440	3.282	5,018,288
2025-02-04	13.500	13.580	13.200	13.400	3.272	4,410,160
2025-02-03	13.660	13.780	13.040	13.580	3.316	5,642,880
2025-01-28	13.120	13.340	12.940	13.340	3.257	3,600,000
2025-01-27	13.100	13.400	13.100	13.140	3.208	3,192,000
2025-01-24	13.520	13.520	12.820	13.300	3.247	3,383,760
2025-01-23	13.180	13.500	13.020	13.300	3.247	3,957,120
2025-01-22	13.820	13.820	13.360	13.560	3.311	3,783,360
2025-01-21	13.300	13.500	13.140	13.480	3.291	6,136,000
2025-01-20	12.780	13.460	12.500	13.460	3.286	4,032,000
2025-01-17	12.400	12.800	12.340	12.740	3.111	7,808,000
2025-01-16	11.900	12.460	11.860	12.400	3.028	5,416,000
2025-01-15	12.000	12.000	11.700	11.760	2.871	3,464,000
2025-01-14	11.860	12.060	11.720	12.000	2.930	1,256,000
2025-01-13	12.060	12.160	11.880	12.100	2.954	1,960,000
2025-01-10	11.700	11.980	11.600	11.800	2.881	3,696,980
2025-01-09	11.560	11.860	11.540	11.700	2.857	3,048,000
2025-01-08	11.760	11.760	11.300	11.560	2.823	3,149,400
2025-01-07	11.780	11.960	11.500	11.940	2.915	3,107,200
2025-01-06	11.540	11.680	11.440	11.580	2.827	2,892,180
2025-01-03	11.480	11.540	11.300	11.440	2.793	2,897,600
2025-01-02	11.460	11.500	11.200	11.460	2.798	2,928,000
2024-12-31	11.800	11.800	11.300	11.460	2.798	2,992,000
2024-12-30	11.180	11.660	11.180	11.500	2.808	3,320,000
2024-12-27	10.820	11.100	10.740	10.840	2.647	3,274,080
2024-12-24	10.980	11.000	10.520	10.880	2.657	3,456,000
2024-12-23	10.600	10.800	10.300	10.640	2.598	3,480,000
2024-12-20	10.660	10.660	10.520	10.600	2.588	3,781,672
2024-12-19	10.780	10.820	10.320	10.660	2.603	4,656,480
2024-12-18	11.160	11.160	10.600	10.800	2.637	3,834,000
2024-12-17	11.000	11.120	10.820	11.040	2.696	3,211,760
2024-12-16	11.200	11.260	10.920	11.020	2.691	3,480,000
2024-12-13	11.520	11.520	11.120	11.120	2.715	2,976,000
2024-12-12	11.460	11.700	11.400	11.520	2.813	3,680,000
2024-12-11	11.720	11.740	11.300	11.640	2.842	3,848,400
2024-12-10	11.660	11.680	11.140	11.200	2.735	3,367,600
2024-12-09	11.220	11.480	10.880	11.400	2.783	3,604,400
2024-12-06	11.000	11.220	10.860	11.100	2.710	3,368,000
2024-12-05	11.320	11.440	11.000	11.000	2.686	3,474,800
2024-12-04	11.600	11.600	11.300	11.520	2.813	3,290,000
2024-12-03	11.760	11.760	11.520	11.580	2.827	3,511,920
2024-12-02	12.400	12.400	11.520	11.760	2.871	6,004,400
2024-11-29	12.100	12.540	12.060	12.180	2.974	7,873,600
2024-11-28	12.000	12.320	11.920	12.120	2.959	3,312,000
2024-11-27	11.960	12.300	11.840	12.220	2.984	4,074,400
2024-11-26	11.520	12.060	11.500	11.960	2.920	3,878,000
2024-11-25	11.480	11.880	10.600	11.700	2.857	5,470,800
2024-11-22	10.580	11.180	10.440	11.180	2.730	6,136,000
2024-11-21	10.060	10.460	9.920	10.380	2.534	6,232,000
2024-11-20	9.900	10.080	9.810	10.080	2.461	4,438,000
2024-11-19	9.970	9.970	9.590	9.850	2.405	3,352,000
2024-11-18	9.980	9.980	9.640	9.800	2.393	4,856,000
2024-11-15	9.700	9.800	9.620	9.740	2.378	3,593,200
2024-11-14	9.790	9.790	9.500	9.700	2.368	3,848,000
2024-11-13	9.750	9.820	9.580	9.820	2.398	3,572,000
2024-11-12	9.820	9.900	9.750	9.770	2.385	3,793,360
2024-11-11	9.920	9.920	9.480	9.850	2.405	3,832,000
2024-11-08	9.410	9.950	9.370	9.920	2.422	5,416,000
2024-11-07	10.060	10.060	9.010	9.410	2.298	11,029,200

← NewerPage 8 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.