Wuhan Guide Infrared Co., Ltd. (002414.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
At close: 03:04PM CST
Time period:
25 Sept 2022 - 25 Sept 2023
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 22 Sept 2023 | 7.50 | 7.67 | 7.50 | 7.66 | 7.66 | 8,791,741 |
| 21 Sept 2023 | 7.53 | 7.60 | 7.49 | 7.52 | 7.52 | 8,437,376 |
| 20 Sept 2023 | 7.54 | 7.60 | 7.53 | 7.54 | 7.54 | 7,278,141 |
| 19 Sept 2023 | 7.69 | 7.70 | 7.53 | 7.58 | 7.58 | 9,936,366 |
| 18 Sept 2023 | 7.65 | 7.71 | 7.58 | 7.68 | 7.68 | 9,077,863 |
| 15 Sept 2023 | 7.73 | 7.76 | 7.61 | 7.66 | 7.66 | 10,433,582 |
| 14 Sept 2023 | 7.73 | 7.78 | 7.69 | 7.74 | 7.74 | 10,392,468 |
| 13 Sept 2023 | 7.82 | 7.83 | 7.68 | 7.74 | 7.74 | 10,888,166 |
| 12 Sept 2023 | 7.83 | 7.87 | 7.76 | 7.82 | 7.82 | 10,919,922 |
| 11 Sept 2023 | 7.81 | 7.86 | 7.75 | 7.82 | 7.82 | 13,506,959 |
| 08 Sept 2023 | 7.72 | 7.83 | 7.70 | 7.81 | 7.81 | 12,546,335 |
| 07 Sept 2023 | 7.81 | 7.84 | 7.70 | 7.71 | 7.71 | 13,227,569 |
| 06 Sept 2023 | 7.73 | 7.83 | 7.64 | 7.82 | 7.82 | 16,216,410 |
| 05 Sept 2023 | 7.72 | 7.79 | 7.67 | 7.73 | 7.73 | 15,655,973 |
| 04 Sept 2023 | 7.67 | 7.73 | 7.63 | 7.72 | 7.72 | 11,025,711 |
| 01 Sept 2023 | 7.71 | 7.74 | 7.60 | 7.64 | 7.64 | 11,850,608 |
| 31 Aug 2023 | 7.71 | 7.85 | 7.65 | 7.71 | 7.71 | 23,251,516 |
| 30 Aug 2023 | 7.55 | 7.71 | 7.52 | 7.68 | 7.68 | 19,508,604 |
| 29 Aug 2023 | 7.21 | 7.54 | 7.21 | 7.52 | 7.52 | 20,179,889 |
| 28 Aug 2023 | 7.55 | 7.64 | 7.21 | 7.23 | 7.23 | 17,737,618 |
| 25 Aug 2023 | 7.33 | 7.37 | 7.20 | 7.23 | 7.23 | 11,158,643 |
| 24 Aug 2023 | 7.40 | 7.44 | 7.30 | 7.36 | 7.36 | 9,587,789 |
| 23 Aug 2023 | 7.56 | 7.56 | 7.37 | 7.38 | 7.38 | 12,223,562 |
| 22 Aug 2023 | 7.47 | 7.57 | 7.37 | 7.57 | 7.57 | 12,433,312 |
| 21 Aug 2023 | 7.61 | 7.67 | 7.47 | 7.47 | 7.47 | 10,735,184 |
| 18 Aug 2023 | 7.78 | 7.81 | 7.60 | 7.61 | 7.61 | 10,938,970 |
| 17 Aug 2023 | 7.58 | 7.78 | 7.56 | 7.77 | 7.77 | 12,994,493 |
| 16 Aug 2023 | 7.70 | 7.73 | 7.60 | 7.62 | 7.62 | 9,166,446 |
| 15 Aug 2023 | 7.80 | 7.83 | 7.62 | 7.69 | 7.69 | 10,841,387 |
| 14 Aug 2023 | 7.70 | 7.85 | 7.66 | 7.84 | 7.84 | 10,175,731 |
| 11 Aug 2023 | 7.92 | 7.98 | 7.75 | 7.76 | 7.76 | 12,599,017 |
| 10 Aug 2023 | 7.92 | 7.97 | 7.89 | 7.94 | 7.94 | 6,740,526 |
| 09 Aug 2023 | 7.91 | 7.96 | 7.87 | 7.92 | 7.92 | 8,400,819 |
| 08 Aug 2023 | 8.06 | 8.07 | 7.85 | 7.90 | 7.90 | 22,031,607 |
| 07 Aug 2023 | 8.15 | 8.16 | 8.02 | 8.07 | 8.07 | 11,430,934 |
| 04 Aug 2023 | 8.08 | 8.19 | 8.05 | 8.11 | 8.11 | 12,677,285 |
| 03 Aug 2023 | 8.09 | 8.09 | 8.01 | 8.07 | 8.07 | 11,816,630 |
| 02 Aug 2023 | 8.21 | 8.34 | 8.09 | 8.12 | 8.12 | 17,923,451 |
| 01 Aug 2023 | 8.22 | 8.29 | 8.10 | 8.17 | 8.17 | 14,664,820 |
| 31 July 2023 | 8.18 | 8.22 | 8.13 | 8.22 | 8.22 | 17,100,147 |
| 28 July 2023 | 8.11 | 8.22 | 8.03 | 8.19 | 8.19 | 18,931,316 |
| 27 July 2023 | 8.27 | 8.31 | 8.12 | 8.13 | 8.13 | 18,408,855 |
| 26 July 2023 | 8.27 | 8.43 | 8.18 | 8.29 | 8.29 | 29,550,604 |
| 25 July 2023 | 8.27 | 8.31 | 8.19 | 8.26 | 8.26 | 21,337,677 |
| 24 July 2023 | 8.00 | 8.45 | 7.97 | 8.29 | 8.29 | 35,203,576 |
| 21 July 2023 | 7.94 | 8.03 | 7.87 | 8.01 | 8.01 | 11,460,262 |
| 20 July 2023 | 8.09 | 8.13 | 7.90 | 7.92 | 7.92 | 19,646,604 |
| 19 July 2023 | 8.15 | 8.15 | 8.06 | 8.11 | 8.11 | 12,263,799 |
| 18 July 2023 | 8.28 | 8.29 | 8.14 | 8.16 | 8.16 | 12,348,934 |
| 17 July 2023 | 8.29 | 8.29 | 8.08 | 8.14 | 8.14 | 22,256,052 |
| 14 July 2023 | 8.34 | 8.51 | 8.29 | 8.31 | 8.31 | 31,610,328 |
| 13 July 2023 | 8.10 | 8.45 | 8.07 | 8.37 | 8.37 | 49,481,568 |
| 12 July 2023 | 7.95 | 8.38 | 7.89 | 8.07 | 8.07 | 45,833,616 |
| 11 July 2023 | 7.80 | 7.97 | 7.78 | 7.95 | 7.95 | 14,504,180 |
| 10 July 2023 | 7.85 | 7.88 | 7.77 | 7.80 | 7.80 | 8,608,790 |
| 07 July 2023 | 7.84 | 7.89 | 7.76 | 7.78 | 7.78 | 10,447,951 |
| 06 July 2023 | 7.92 | 7.97 | 7.85 | 7.87 | 7.87 | 11,309,660 |
| 05 July 2023 | 7.95 | 8.02 | 7.88 | 7.93 | 7.93 | 14,955,553 |
| 04 July 2023 | 7.85 | 8.04 | 7.77 | 7.98 | 7.98 | 24,318,452 |
| 03 July 2023 | 7.77 | 7.92 | 7.77 | 7.81 | 7.81 | 16,342,541 |
| 30 June 2023 | 7.61 | 7.79 | 7.60 | 7.77 | 7.77 | 15,440,198 |
| 29 June 2023 | 7.52 | 7.68 | 7.50 | 7.64 | 7.64 | 12,629,170 |
| 28 June 2023 | 7.55 | 7.57 | 7.38 | 7.54 | 7.54 | 13,953,444 |
| 27 June 2023 | 7.52 | 7.63 | 7.48 | 7.57 | 7.57 | 8,374,096 |
| 26 June 2023 | 7.67 | 7.70 | 7.50 | 7.52 | 7.52 | 15,584,066 |
| 21 June 2023 | 7.78 | 7.81 | 7.62 | 7.66 | 7.66 | 16,873,925 |
| 20 June 2023 | 7.74 | 7.82 | 7.72 | 7.79 | 7.79 | 18,506,067 |
| 20 June 2023 | 0.13 Dividend | |||||
| 20 June 2023 | 1.3:1 Stock split | |||||
| 19 June 2023 | 7.82 | 7.87 | 7.78 | 7.81 | 7.68 | 14,560,512 |
| 16 June 2023 | 7.68 | 7.83 | 7.67 | 7.81 | 7.68 | 13,869,466 |
| 15 June 2023 | 7.73 | 7.73 | 7.64 | 7.68 | 7.56 | 11,350,946 |
| 14 June 2023 | 7.65 | 7.76 | 7.55 | 7.69 | 7.56 | 18,890,436 |
| 13 June 2023 | 9.77 | 9.95 | 9.75 | 9.91 | 9.74 | 15,932,027 |
| 12 June 2023 | 7.38 | 7.46 | 7.33 | 7.45 | 7.32 | 19,026,875 |
| 09 June 2023 | 7.62 | 7.64 | 7.21 | 7.38 | 7.26 | 45,538,585 |
| 08 June 2023 | 7.81 | 7.82 | 7.61 | 7.62 | 7.49 | 24,382,715 |
| 07 June 2023 | 7.88 | 7.92 | 7.79 | 7.82 | 7.69 | 11,641,052 |
| 06 June 2023 | 8.05 | 8.06 | 7.87 | 7.88 | 7.75 | 11,647,034 |
| 05 June 2023 | 8.08 | 8.13 | 8.05 | 8.09 | 7.96 | 8,647,949 |
| 02 June 2023 | 8.06 | 8.11 | 7.98 | 8.08 | 7.94 | 12,424,384 |
| 01 June 2023 | 7.91 | 8.22 | 7.82 | 8.07 | 7.93 | 18,834,062 |
| 31 May 2023 | 7.87 | 7.91 | 7.81 | 7.90 | 7.77 | 12,392,194 |
| 30 May 2023 | 8.04 | 8.05 | 7.79 | 7.86 | 7.73 | 24,406,066 |
| 29 May 2023 | 8.14 | 8.15 | 7.99 | 8.03 | 7.90 | 9,240,331 |
| 26 May 2023 | 8.05 | 8.10 | 7.89 | 8.08 | 7.95 | 11,483,682 |
| 25 May 2023 | 8.17 | 8.22 | 7.96 | 8.02 | 7.89 | 16,236,428 |
| 24 May 2023 | 8.31 | 8.32 | 8.17 | 8.17 | 8.03 | 14,344,020 |
| 23 May 2023 | 8.40 | 8.40 | 8.29 | 8.30 | 8.16 | 8,550,617 |
| 22 May 2023 | 8.34 | 8.40 | 8.25 | 8.38 | 8.25 | 11,203,865 |
| 19 May 2023 | 8.45 | 8.45 | 8.31 | 8.33 | 8.19 | 13,538,959 |
| 18 May 2023 | 8.43 | 8.46 | 8.39 | 8.45 | 8.31 | 10,851,666 |
| 17 May 2023 | 8.28 | 8.45 | 8.28 | 8.43 | 8.29 | 14,038,572 |
| 16 May 2023 | 8.35 | 8.35 | 8.28 | 8.29 | 8.15 | 8,771,070 |
| 15 May 2023 | 8.19 | 8.36 | 8.17 | 8.35 | 8.21 | 12,151,137 |
| 12 May 2023 | 8.31 | 8.35 | 8.15 | 8.18 | 8.04 | 13,211,130 |
| 11 May 2023 | 8.37 | 8.38 | 8.28 | 8.32 | 8.18 | 7,023,456 |
| 10 May 2023 | 8.27 | 8.36 | 8.25 | 8.32 | 8.18 | 9,925,809 |
| 09 May 2023 | 8.48 | 8.50 | 8.28 | 8.31 | 8.17 | 18,305,752 |
| 08 May 2023 | 8.47 | 8.55 | 8.43 | 8.48 | 8.34 | 12,676,296 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
