Wanguo International Mining Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-06 | 10.000 | 10.420 | 9.840 | 10.060 | 2.456 | 6,184,000 |
| 2024-11-05 | 9.690 | 9.920 | 9.390 | 9.840 | 2.403 | 7,696,000 |
| 2024-11-04 | 9.830 | 9.830 | 9.300 | 9.490 | 2.317 | 3,896,000 |
| 2024-11-01 | 9.680 | 9.900 | 9.470 | 9.470 | 2.312 | 4,056,000 |
| 2024-10-31 | 9.980 | 9.990 | 9.730 | 9.830 | 2.400 | 5,224,000 |
| 2024-10-30 | 10.060 | 10.080 | 9.770 | 9.980 | 2.437 | 3,416,000 |
| 2024-10-29 | 10.060 | 10.060 | 9.780 | 9.870 | 2.410 | 3,440,000 |
| 2024-10-28 | 9.800 | 9.880 | 9.620 | 9.820 | 2.398 | 4,272,000 |
| 2024-10-25 | 10.160 | 10.160 | 9.710 | 9.780 | 2.388 | 10,764,000 |
| 2024-10-24 | 9.830 | 9.990 | 9.650 | 9.970 | 2.434 | 3,432,000 |
| 2024-10-23 | 10.120 | 10.120 | 9.750 | 9.930 | 2.425 | 3,904,000 |
| 2024-10-22 | 9.450 | 10.000 | 9.400 | 9.820 | 2.398 | 5,776,000 |
| 2024-10-21 | 9.660 | 9.800 | 9.370 | 9.520 | 2.324 | 7,488,000 |
| 2024-10-18 | 9.550 | 9.680 | 9.400 | 9.500 | 2.320 | 3,512,000 |
| 2024-10-17 | 9.500 | 9.790 | 9.350 | 9.480 | 2.315 | 3,484,276 |
| 2024-10-16 | 9.680 | 9.950 | 9.280 | 9.480 | 2.315 | 12,747,476 |
| 2024-10-15 | 9.450 | 9.550 | 9.120 | 9.280 | 2.266 | 3,624,000 |
| 2024-10-14 | 9.280 | 9.610 | 9.280 | 9.370 | 2.288 | 3,840,000 |
| 2024-10-10 | 9.060 | 9.550 | 9.060 | 9.280 | 2.266 | 5,016,000 |
| 2024-10-09 | 9.160 | 9.300 | 8.860 | 8.990 | 2.195 | 4,979,200 |
| 2024-10-08 | 9.000 | 9.230 | 8.840 | 9.060 | 2.212 | 5,704,000 |
| 2024-10-07 | 9.120 | 9.390 | 8.890 | 9.300 | 2.271 | 6,308,800 |
| 2024-10-04 | 9.200 | 9.240 | 8.970 | 9.120 | 2.227 | 4,032,000 |
| 2024-10-03 | 8.850 | 9.300 | 8.750 | 9.190 | 2.244 | 4,840,000 |
| 2024-10-02 | 9.800 | 9.800 | 8.950 | 9.420 | 2.300 | 6,880,000 |
| 2024-09-30 | 9.170 | 9.740 | 8.890 | 9.700 | 2.368 | 9,696,000 |
| 2024-09-27 | 9.520 | 9.520 | 8.950 | 9.180 | 2.241 | 5,580,000 |
| 2024-09-26 | 9.020 | 9.300 | 8.890 | 9.240 | 2.256 | 5,028,000 |
| 2024-09-25 | 9.570 | 9.640 | 9.040 | 9.290 | 2.268 | 4,700,000 |
| 2024-09-24 | 9.690 | 9.750 | 9.430 | 9.450 | 2.307 | 4,064,000 |
| 2024-09-23 | 9.300 | 10.020 | 9.300 | 9.700 | 2.368 | 9,467,200 |
| 2024-09-20 | 9.260 | 9.290 | 9.040 | 9.250 | 2.259 | 3,948,000 |
| 2024-09-19 | 9.130 | 9.290 | 9.100 | 9.260 | 2.261 | 3,885,600 |
| 2024-09-17 | 9.100 | 9.250 | 9.010 | 9.200 | 2.246 | 5,556,800 |
| 2024-09-16 | 8.880 | 9.080 | 8.740 | 9.080 | 2.217 | 5,872,000 |
| 2024-09-13 | 8.860 | 9.010 | 8.790 | 8.880 | 2.168 | 4,316,000 |
| 2024-09-12 | 8.800 | 8.830 | 8.650 | 8.790 | 2.146 | 4,565,600 |
| 2024-09-11 | 8.700 | 8.880 | 8.570 | 8.850 | 2.132 | 4,323,200 |
| 2024-09-10 | 8.400 | 8.700 | 8.280 | 8.600 | 2.071 | 4,529,600 |
| 2024-09-09 | 8.200 | 8.360 | 7.880 | 8.360 | 2.014 | 5,016,000 |
| 2024-09-05 | 8.240 | 8.480 | 8.200 | 8.240 | 1.985 | 4,931,200 |
| 2024-09-04 | 8.550 | 8.600 | 8.210 | 8.470 | 2.040 | 5,420,000 |
| 2024-09-03 | 8.310 | 8.700 | 8.310 | 8.610 | 2.074 | 4,112,000 |
| 2024-09-02 | 8.640 | 8.720 | 8.250 | 8.690 | 2.093 | 4,224,000 |
| 2024-08-30 | 8.800 | 8.800 | 8.330 | 8.660 | 2.086 | 5,560,000 |
| 2024-08-29 | 8.410 | 8.600 | 8.400 | 8.560 | 2.062 | 4,048,000 |
| 2024-08-28 | 8.300 | 8.830 | 8.300 | 8.560 | 2.062 | 6,072,000 |
| 2024-08-27 | 7.950 | 8.250 | 7.720 | 8.250 | 1.987 | 5,192,400 |
| 2024-08-26 | 7.680 | 7.980 | 7.600 | 7.900 | 1.903 | 4,744,000 |
| 2024-08-23 | 7.700 | 7.720 | 7.450 | 7.720 | 1.859 | 4,824,000 |
| 2024-08-22 | 7.610 | 7.680 | 7.550 | 7.630 | 1.838 | 4,792,000 |
| 2024-08-21 | 7.690 | 7.690 | 7.520 | 7.620 | 1.835 | 3,632,000 |
| 2024-08-20 | 7.660 | 7.660 | 7.430 | 7.530 | 1.814 | 3,440,000 |
| 2024-08-19 | 7.830 | 7.830 | 7.520 | 7.620 | 1.835 | 3,416,000 |
| 2024-08-16 | 7.550 | 7.660 | 7.500 | 7.570 | 1.823 | 3,432,800 |
| 2024-08-15 | 7.450 | 7.520 | 7.390 | 7.510 | 1.809 | 3,432,000 |
| 2024-08-14 | 7.450 | 7.490 | 7.380 | 7.460 | 1.797 | 3,616,000 |
| 2024-08-13 | 7.680 | 7.690 | 7.390 | 7.450 | 1.794 | 3,248,000 |
| 2024-08-12 | 7.660 | 7.760 | 7.380 | 7.580 | 1.826 | 4,152,000 |
| 2024-08-09 | 7.510 | 7.670 | 7.410 | 7.520 | 1.811 | 5,736,000 |
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.