News that makes you smarter and richer... For free.

Get Fully Briefed with Yahoo Finance, delivered straight to your inbox.

Wuhan Guide Infrared Co., Ltd. (002414.SZ)

Shenzhen - Shenzhen Delayed price. Currency in CNY

Add to watchlist

11.62

+0.10

(+0.87%)

At close: 03:04PM CST

Time period:

05 Oct 2021 - 05 Oct 2022

Show:

Historical prices

Frequency:

Daily

Currency in CNYDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
30 Sept 2022	11.55	11.75	11.45	11.62	11.62	17,223,602
29 Sept 2022	11.61	11.78	11.43	11.52	11.52	16,463,223
28 Sept 2022	11.81	11.94	11.50	11.50	11.50	20,786,312
27 Sept 2022	11.64	11.88	11.64	11.86	11.86	21,502,714
26 Sept 2022	11.71	11.87	11.54	11.61	11.61	29,418,963
23 Sept 2022	12.21	12.41	11.85	11.93	11.93	27,485,675
22 Sept 2022	12.19	12.41	12.13	12.26	12.26	27,824,490
21 Sept 2022	12.13	12.26	11.85	12.26	12.26	23,527,123
20 Sept 2022	12.21	12.34	12.00	12.23	12.23	28,007,315
19 Sept 2022	12.56	12.63	12.00	12.15	12.15	35,305,396
16 Sept 2022	12.87	13.12	12.55	12.55	12.55	39,314,188
15 Sept 2022	13.90	13.94	12.62	12.95	12.95	72,546,488
14 Sept 2022	14.41	14.52	13.74	13.80	13.80	51,417,055
13 Sept 2022	14.55	14.98	14.36	14.69	14.69	33,670,531
09 Sept 2022	14.66	14.76	14.30	14.59	14.59	35,689,687
08 Sept 2022	14.45	14.89	14.38	14.79	14.79	49,486,817
07 Sept 2022	14.85	15.23	14.48	14.54	14.54	62,424,892
06 Sept 2022	15.20	15.38	14.73	14.99	14.99	60,812,560
05 Sept 2022	15.13	15.13	14.62	14.89	14.89	62,077,608
02 Sept 2022	14.19	15.60	14.19	15.27	15.27	117,026,686
01 Sept 2022	14.26	14.80	14.08	14.18	14.18	41,414,974
31 Aug 2022	15.05	15.18	14.06	14.30	14.30	63,280,616
30 Aug 2022	15.49	15.82	14.95	15.09	15.09	82,758,161
29 Aug 2022	13.53	15.03	13.32	15.03	15.03	77,351,720
26 Aug 2022	14.12	14.20	13.37	13.66	13.66	77,476,422
25 Aug 2022	14.59	14.84	13.82	14.66	14.66	71,922,850
24 Aug 2022	15.09	15.36	14.44	14.47	14.47	65,271,552
23 Aug 2022	15.25	15.65	14.60	15.11	15.11	116,644,096
22 Aug 2022	14.34	15.47	14.19	14.99	14.99	149,955,587
19 Aug 2022	13.67	14.63	13.67	14.63	14.63	92,722,002
18 Aug 2022	12.94	13.34	12.91	13.30	13.30	30,721,512
17 Aug 2022	12.95	13.08	12.85	13.02	13.02	22,314,107
16 Aug 2022	13.10	13.20	12.89	12.94	12.94	27,782,547
15 Aug 2022	13.10	13.22	12.98	13.16	13.16	22,481,173
12 Aug 2022	13.37	13.37	13.07	13.08	13.08	32,542,488
11 Aug 2022	13.38	13.47	13.27	13.37	13.37	34,347,266
10 Aug 2022	13.52	13.79	13.36	13.38	13.38	42,590,861
09 Aug 2022	13.53	13.77	13.16	13.66	13.66	56,415,280
08 Aug 2022	12.93	13.50	12.74	13.50	13.50	67,242,516
05 Aug 2022	12.70	12.95	12.52	12.93	12.93	46,719,885
04 Aug 2022	13.00	13.00	12.56	12.76	12.76	46,082,826
03 Aug 2022	11.94	13.08	11.90	12.86	12.86	83,140,875
02 Aug 2022	12.41	12.67	11.84	12.01	12.01	38,483,139
01 Aug 2022	12.46	12.53	12.19	12.40	12.40	19,513,556
29 July 2022	12.77	12.80	12.36	12.43	12.43	26,051,101
28 July 2022	12.18	12.75	12.16	12.68	12.68	43,464,994
27 July 2022	12.01	12.32	11.94	12.15	12.15	22,232,855
26 July 2022	12.06	12.06	11.90	12.01	12.01	14,150,271
25 July 2022	12.34	12.42	11.93	12.00	12.00	17,637,545
22 July 2022	12.50	12.57	12.15	12.31	12.31	18,835,809
21 July 2022	12.48	12.67	12.30	12.46	12.46	26,541,341
20 July 2022	12.15	12.53	12.13	12.49	12.49	28,891,630
19 July 2022	11.94	12.18	11.91	12.09	12.09	20,084,660
18 July 2022	11.96	12.04	11.75	11.96	11.96	20,951,048
15 July 2022	12.00	12.29	11.94	11.95	11.95	18,958,705
14 July 2022	11.80	12.22	11.76	12.04	12.04	24,723,158
13 July 2022	12.10	12.14	11.72	11.79	11.79	29,116,513
12 July 2022	12.28	12.33	12.07	12.09	12.09	14,168,441
11 July 2022	12.70	12.70	12.15	12.28	12.28	24,156,661
08 July 2022	12.66	12.78	12.52	12.71	12.71	16,614,708
07 July 2022	12.53	12.76	12.44	12.66	12.66	19,466,070
06 July 2022	12.61	12.76	12.44	12.53	12.53	17,212,122
05 July 2022	12.87	12.93	12.45	12.62	12.62	23,884,122
04 July 2022	12.73	12.88	12.44	12.87	12.87	23,989,813
01 July 2022	12.87	12.97	12.71	12.75	12.75	17,891,021
30 June 2022	12.97	13.05	12.85	12.87	12.87	24,093,456
29 June 2022	13.18	13.31	12.90	12.95	12.95	37,627,674
28 June 2022	12.91	13.08	12.83	13.08	13.08	25,317,802
27 June 2022	13.10	13.20	12.75	12.96	12.96	30,786,952
24 June 2022	12.61	13.15	12.50	12.96	12.96	49,393,045
23 June 2022	12.04	12.55	11.95	12.52	12.52	36,932,099
22 June 2022	12.25	12.29	11.90	11.95	11.95	22,227,536
21 June 2022	12.35	12.38	12.06	12.20	12.20	19,846,882
20 June 2022	12.25	12.42	12.16	12.34	12.34	23,067,652
17 June 2022	11.91	12.15	11.82	12.15	12.15	20,608,883
16 June 2022	12.13	12.27	12.01	12.07	12.07	18,564,524
15 June 2022	11.98	12.33	11.88	12.11	12.11	33,698,289
14 June 2022	11.92	11.92	11.51	11.88	11.88	22,089,757
13 June 2022	11.95	12.07	11.84	12.02	12.02	17,756,099
10 June 2022	11.72	12.00	11.64	11.98	11.98	18,184,695
09 June 2022	12.10	12.10	11.69	11.80	11.80	16,949,668
08 June 2022	12.08	12.23	11.87	12.10	12.10	20,367,983
07 June 2022	12.34	12.34	12.06	12.15	12.15	25,609,041
06 June 2022	12.06	12.45	12.06	12.34	12.34	29,480,724
02 June 2022	11.73	12.05	11.66	12.05	12.05	22,293,534
01 June 2022	11.57	11.89	11.53	11.72	11.72	20,999,019
31 May 2022	11.54	11.72	11.39	11.63	11.63	18,402,547
30 May 2022	11.60	11.65	11.36	11.58	11.58	18,949,473
27 May 2022	11.86	11.92	11.48	11.59	11.59	21,192,612
26 May 2022	11.69	11.90	11.43	11.76	11.76	21,715,665
26 May 2022	0.35 Dividend
26 May 2022	1:1 Stock split
25 May 2022	11.74	11.87	11.66	11.86	11.51	22,750,772
24 May 2022	12.30	12.49	11.67	11.76	11.42	28,782,850
23 May 2022	12.02	12.32	11.96	12.27	11.91	22,995,112
20 May 2022	11.98	12.10	11.83	12.01	11.65	18,650,671
19 May 2022	11.58	11.90	11.53	11.87	11.52	25,861,484
18 May 2022	11.62	11.71	11.51	11.66	11.31	13,322,936
17 May 2022	11.47	11.61	11.36	11.59	11.25	12,571,945
16 May 2022	11.64	11.90	11.45	11.47	11.13	17,370,964
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS6,905.30+248.90(+3.74%)

AUD/USD0.6511-0.0008(-0.12%)

ASX 2006,699.30+242.40(+3.75%)

OIL86.82+3.19(+3.81%)

GOLD1,735.20+33.20(+1.95%)

BTC-AUD30,828.95+826.88(+2.76%)

News that makes you smarter and richer... For free.

Wuhan Guide Infrared Co., Ltd. (002414.SZ)

ALL ORDS
6,905.30
+248.90(+3.74%)

AUD/USD
0.6511
-0.0008(-0.12%)

ASX 200
6,699.30
+242.40(+3.75%)

OIL
86.82
+3.19(+3.81%)

GOLD
1,735.20
+33.20(+1.95%)

BTC-AUD
30,828.95
+826.88(+2.76%)