Wuhan Guide Infrared Co., Ltd. (002414.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
At close: 03:04PM CST
Time period:
05 Oct 2023 - 05 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Sept 2024 | 7.00 | 7.42 | 6.92 | 7.34 | 7.34 | 118,821,496 |
| 27 Sept 2024 | 6.45 | 6.85 | 6.37 | 6.79 | 6.79 | 80,681,493 |
| 26 Sept 2024 | 6.10 | 6.36 | 6.09 | 6.35 | 6.35 | 45,129,734 |
| 25 Sept 2024 | 6.16 | 6.25 | 6.10 | 6.13 | 6.13 | 36,485,599 |
| 24 Sept 2024 | 5.92 | 6.10 | 5.91 | 6.10 | 6.10 | 32,308,414 |
| 23 Sept 2024 | 5.89 | 5.96 | 5.87 | 5.92 | 5.92 | 15,382,900 |
| 20 Sept 2024 | 5.95 | 5.99 | 5.87 | 5.90 | 5.90 | 12,407,196 |
| 19 Sept 2024 | 5.89 | 5.98 | 5.80 | 5.94 | 5.94 | 15,408,576 |
| 18 Sept 2024 | 5.87 | 5.90 | 5.72 | 5.82 | 5.82 | 13,510,882 |
| 13 Sept 2024 | 5.96 | 5.99 | 5.87 | 5.87 | 5.87 | 11,921,385 |
| 12 Sept 2024 | 6.00 | 6.07 | 5.96 | 5.97 | 5.97 | 17,987,301 |
| 11 Sept 2024 | 5.93 | 5.95 | 5.89 | 5.92 | 5.92 | 9,091,048 |
| 10 Sept 2024 | 5.90 | 5.97 | 5.82 | 5.96 | 5.96 | 14,016,782 |
| 09 Sept 2024 | 5.93 | 5.98 | 5.87 | 5.91 | 5.91 | 15,205,516 |
| 06 Sept 2024 | 6.10 | 6.10 | 5.95 | 5.95 | 5.95 | 17,002,745 |
| 05 Sept 2024 | 6.03 | 6.14 | 6.00 | 6.08 | 6.08 | 21,652,406 |
| 04 Sept 2024 | 6.04 | 6.10 | 6.00 | 6.03 | 6.03 | 20,003,900 |
| 03 Sept 2024 | 5.91 | 6.06 | 5.91 | 6.03 | 6.03 | 22,557,785 |
| 02 Sept 2024 | 6.05 | 6.22 | 5.99 | 6.00 | 6.00 | 34,009,138 |
| 30 Aug 2024 | 5.92 | 6.06 | 5.90 | 6.00 | 6.00 | 28,623,209 |
| 29 Aug 2024 | 5.74 | 6.00 | 5.74 | 5.93 | 5.93 | 24,801,492 |
| 28 Aug 2024 | 5.70 | 5.81 | 5.68 | 5.77 | 5.77 | 17,080,030 |
| 27 Aug 2024 | 5.81 | 5.88 | 5.70 | 5.70 | 5.70 | 22,671,284 |
| 26 Aug 2024 | 5.80 | 5.88 | 5.79 | 5.86 | 5.86 | 16,458,220 |
| 23 Aug 2024 | 5.78 | 5.84 | 5.75 | 5.81 | 5.81 | 17,697,135 |
| 22 Aug 2024 | 5.87 | 5.92 | 5.78 | 5.81 | 5.81 | 21,513,933 |
| 21 Aug 2024 | 5.95 | 6.00 | 5.89 | 5.90 | 5.90 | 18,867,149 |
| 20 Aug 2024 | 6.09 | 6.10 | 5.93 | 5.98 | 5.98 | 27,944,993 |
| 19 Aug 2024 | 6.07 | 6.15 | 6.05 | 6.10 | 6.10 | 23,499,170 |
| 16 Aug 2024 | 6.18 | 6.19 | 6.01 | 6.06 | 6.06 | 41,308,461 |
| 15 Aug 2024 | 6.16 | 6.25 | 6.13 | 6.19 | 6.19 | 33,502,841 |
| 14 Aug 2024 | 6.19 | 6.25 | 6.14 | 6.18 | 6.18 | 29,233,186 |
| 13 Aug 2024 | 6.17 | 6.22 | 6.11 | 6.21 | 6.21 | 33,099,353 |
| 12 Aug 2024 | 6.27 | 6.32 | 6.10 | 6.14 | 6.14 | 55,519,651 |
| 09 Aug 2024 | 6.30 | 6.42 | 6.22 | 6.35 | 6.35 | 57,403,088 |
| 08 Aug 2024 | 6.52 | 6.67 | 6.28 | 6.31 | 6.31 | 96,990,722 |
| 07 Aug 2024 | 7.08 | 7.10 | 6.57 | 6.58 | 6.58 | 183,282,330 |
| 06 Aug 2024 | 7.29 | 7.42 | 6.96 | 7.30 | 7.30 | 248,317,482 |
| 05 Aug 2024 | 6.84 | 6.84 | 6.84 | 6.84 | 6.84 | 22,839,826 |
| 02 Aug 2024 | 6.25 | 6.41 | 6.20 | 6.22 | 6.22 | 29,998,210 |
| 01 Aug 2024 | 6.34 | 6.44 | 6.30 | 6.31 | 6.31 | 31,408,396 |
| 31 July 2024 | 6.25 | 6.35 | 6.23 | 6.33 | 6.33 | 35,710,383 |
| 30 July 2024 | 6.34 | 6.40 | 6.18 | 6.25 | 6.25 | 36,145,106 |
| 29 July 2024 | 6.09 | 6.39 | 6.00 | 6.29 | 6.29 | 52,003,215 |
| 26 July 2024 | 5.76 | 6.10 | 5.76 | 6.06 | 6.06 | 33,718,782 |
| 25 July 2024 | 5.83 | 5.86 | 5.72 | 5.76 | 5.76 | 16,891,474 |
| 24 July 2024 | 5.85 | 5.96 | 5.81 | 5.82 | 5.82 | 20,671,503 |
| 23 July 2024 | 6.06 | 6.08 | 5.84 | 5.86 | 5.86 | 20,595,143 |
| 22 July 2024 | 6.08 | 6.15 | 5.97 | 6.10 | 6.10 | 21,224,841 |
| 19 July 2024 | 5.94 | 6.13 | 5.88 | 6.06 | 6.06 | 22,298,709 |
| 18 July 2024 | 5.96 | 5.97 | 5.78 | 5.91 | 5.91 | 22,807,482 |
| 17 July 2024 | 6.13 | 6.15 | 5.97 | 5.98 | 5.98 | 28,730,440 |
| 16 July 2024 | 5.97 | 6.16 | 5.91 | 6.13 | 6.13 | 26,489,003 |
| 15 July 2024 | 6.15 | 6.20 | 5.94 | 5.98 | 5.98 | 32,267,087 |
| 12 July 2024 | 6.01 | 6.23 | 5.95 | 6.19 | 6.19 | 47,085,140 |
| 11 July 2024 | 5.75 | 6.00 | 5.72 | 5.97 | 5.97 | 36,254,484 |
| 10 July 2024 | 5.67 | 5.72 | 5.56 | 5.66 | 5.66 | 19,632,649 |
| 09 July 2024 | 5.59 | 5.78 | 5.54 | 5.74 | 5.74 | 20,721,129 |
| 08 July 2024 | 5.81 | 5.90 | 5.58 | 5.59 | 5.59 | 16,840,769 |
| 05 July 2024 | 5.70 | 5.73 | 5.59 | 5.71 | 5.71 | 17,180,514 |
| 04 July 2024 | 5.85 | 5.89 | 5.71 | 5.71 | 5.71 | 15,518,139 |
| 03 July 2024 | 5.90 | 5.93 | 5.83 | 5.85 | 5.85 | 14,203,613 |
| 02 July 2024 | 6.02 | 6.06 | 5.91 | 5.93 | 5.93 | 17,119,008 |
| 01 July 2024 | 5.93 | 6.00 | 5.82 | 5.92 | 5.92 | 17,395,597 |
| 28 June 2024 | 5.86 | 6.02 | 5.85 | 5.89 | 5.89 | 18,110,955 |
| 27 June 2024 | 6.01 | 6.01 | 5.84 | 5.85 | 5.85 | 15,720,142 |
| 26 June 2024 | 5.83 | 6.02 | 5.76 | 6.00 | 6.00 | 19,441,252 |
| 25 June 2024 | 5.93 | 6.02 | 5.75 | 5.83 | 5.83 | 22,941,053 |
| 24 June 2024 | 6.17 | 6.22 | 5.92 | 5.94 | 5.94 | 26,090,220 |
| 21 June 2024 | 6.25 | 6.29 | 6.15 | 6.21 | 6.21 | 14,494,247 |
| 20 June 2024 | 6.41 | 6.42 | 6.25 | 6.25 | 6.25 | 18,411,746 |
| 19 June 2024 | 6.56 | 6.58 | 6.42 | 6.43 | 6.43 | 13,614,226 |
| 18 June 2024 | 6.45 | 6.57 | 6.42 | 6.55 | 6.55 | 20,573,405 |
| 17 June 2024 | 6.40 | 6.46 | 6.35 | 6.43 | 6.43 | 19,623,999 |
| 14 June 2024 | 6.42 | 6.44 | 6.28 | 6.40 | 6.40 | 21,480,189 |
| 13 June 2024 | 6.46 | 6.52 | 6.40 | 6.45 | 6.45 | 14,951,001 |
| 12 June 2024 | 6.46 | 6.57 | 6.45 | 6.46 | 6.46 | 14,206,117 |
| 11 June 2024 | 6.28 | 6.48 | 6.26 | 6.46 | 6.46 | 20,291,606 |
| 07 June 2024 | 6.37 | 6.45 | 6.27 | 6.35 | 6.35 | 16,817,522 |
| 06 June 2024 | 6.58 | 6.63 | 6.32 | 6.33 | 6.33 | 29,987,343 |
| 05 June 2024 | 6.44 | 6.82 | 6.40 | 6.58 | 6.58 | 42,280,511 |
| 04 June 2024 | 6.44 | 6.46 | 6.33 | 6.44 | 6.44 | 19,367,625 |
| 03 June 2024 | 6.60 | 6.62 | 6.41 | 6.46 | 6.46 | 19,901,387 |
| 31 May 2024 | 6.52 | 6.62 | 6.52 | 6.55 | 6.55 | 19,466,292 |
| 30 May 2024 | 6.42 | 6.54 | 6.33 | 6.50 | 6.50 | 16,261,475 |
| 29 May 2024 | 6.46 | 6.56 | 6.40 | 6.46 | 6.46 | 15,706,590 |
| 28 May 2024 | 6.49 | 6.58 | 6.40 | 6.45 | 6.45 | 15,586,414 |
| 27 May 2024 | 6.47 | 6.53 | 6.32 | 6.49 | 6.49 | 20,560,986 |
| 24 May 2024 | 6.66 | 6.71 | 6.46 | 6.48 | 6.48 | 22,869,383 |
| 24 May 2024 | 0.014 Dividend | |||||
| 23 May 2024 | 6.83 | 6.84 | 6.68 | 6.69 | 6.68 | 18,241,272 |
| 22 May 2024 | 6.86 | 6.87 | 6.77 | 6.83 | 6.82 | 13,786,942 |
| 21 May 2024 | 6.94 | 6.98 | 6.81 | 6.86 | 6.85 | 14,674,853 |
| 20 May 2024 | 6.85 | 7.06 | 6.83 | 6.93 | 6.92 | 28,432,679 |
| 17 May 2024 | 6.70 | 6.85 | 6.68 | 6.84 | 6.83 | 21,110,727 |
| 16 May 2024 | 6.75 | 6.82 | 6.68 | 6.70 | 6.69 | 16,060,166 |
| 15 May 2024 | 6.83 | 6.88 | 6.71 | 6.72 | 6.71 | 18,045,444 |
| 14 May 2024 | 6.90 | 6.97 | 6.82 | 6.82 | 6.81 | 19,749,489 |
| 13 May 2024 | 6.94 | 7.00 | 6.80 | 6.90 | 6.89 | 20,651,858 |
| 10 May 2024 | 7.10 | 7.11 | 6.95 | 6.98 | 6.97 | 21,204,688 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.