Singapore markets open in 1 hour 3 minutes
Straits Times Index
3,338.57 +5.77 (+0.17%) S&P 500
5,475.09 +14.61 (+0.27%) Dow
39,169.52 +50.66 (+0.13%) Nasdaq
17,879.30 +146.70 (+0.83%) Bitcoin USD
62,833.11 +87.80 (+0.14%) CMC Crypto 200
1,341.86 +39.79 (+3.06%)
Wanda Film Holding Co., Ltd. (002739.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
At close: 03:04PM CST
Time period:
02 Jul 2023 - 02 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 Jul 2024 | 12.12 | 12.30 | 11.88 | 12.27 | 12.27 | 21,514,600 |
| 28 Jun 2024 | 12.10 | 12.39 | 12.05 | 12.09 | 12.09 | 22,773,479 |
| 27 Jun 2024 | 12.58 | 12.83 | 12.14 | 12.15 | 12.15 | 26,400,501 |
| 26 Jun 2024 | 12.45 | 12.65 | 12.18 | 12.65 | 12.65 | 26,034,063 |
| 25 Jun 2024 | 12.42 | 12.70 | 12.38 | 12.55 | 12.55 | 20,156,673 |
| 24 Jun 2024 | 12.51 | 12.56 | 12.31 | 12.48 | 12.48 | 17,958,852 |
| 21 Jun 2024 | 12.42 | 12.67 | 12.41 | 12.60 | 12.60 | 14,551,500 |
| 20 Jun 2024 | 12.88 | 12.91 | 12.48 | 12.49 | 12.49 | 17,383,948 |
| 19 Jun 2024 | 13.15 | 13.31 | 12.82 | 12.85 | 12.85 | 21,373,205 |
| 18 Jun 2024 | 12.86 | 13.45 | 12.84 | 13.08 | 13.08 | 33,527,877 |
| 17 Jun 2024 | 12.96 | 13.10 | 12.82 | 12.87 | 12.87 | 34,100,694 |
| 14 Jun 2024 | 12.49 | 12.63 | 12.38 | 12.60 | 12.60 | 15,315,754 |
| 13 Jun 2024 | 12.56 | 12.62 | 12.33 | 12.50 | 12.50 | 15,552,003 |
| 12 Jun 2024 | 12.64 | 12.72 | 12.47 | 12.60 | 12.60 | 19,662,991 |
| 11 Jun 2024 | 12.56 | 12.72 | 12.37 | 12.64 | 12.64 | 14,228,949 |
| 07 Jun 2024 | 12.65 | 12.77 | 12.52 | 12.71 | 12.71 | 14,800,493 |
| 06 Jun 2024 | 12.83 | 12.94 | 12.50 | 12.64 | 12.64 | 27,549,921 |
| 05 Jun 2024 | 13.05 | 13.15 | 12.76 | 12.76 | 12.76 | 15,212,731 |
| 04 Jun 2024 | 13.00 | 13.13 | 12.84 | 13.10 | 13.10 | 16,150,474 |
| 03 Jun 2024 | 13.10 | 13.28 | 12.85 | 13.03 | 13.03 | 20,954,730 |
| 31 May 2024 | 13.32 | 13.45 | 12.98 | 13.13 | 13.13 | 26,367,582 |
| 30 May 2024 | 13.24 | 13.36 | 13.09 | 13.30 | 13.30 | 18,097,450 |
| 29 May 2024 | 13.28 | 13.46 | 13.15 | 13.31 | 13.31 | 15,169,100 |
| 28 May 2024 | 13.50 | 13.58 | 13.29 | 13.36 | 13.36 | 12,276,810 |
| 27 May 2024 | 13.68 | 13.72 | 13.22 | 13.55 | 13.55 | 27,900,726 |
| 24 May 2024 | 13.58 | 13.82 | 13.56 | 13.62 | 13.62 | 14,631,240 |
| 23 May 2024 | 13.98 | 14.04 | 13.57 | 13.62 | 13.62 | 19,196,127 |
| 22 May 2024 | 13.95 | 14.13 | 13.86 | 14.04 | 14.04 | 18,289,941 |
| 21 May 2024 | 13.70 | 14.25 | 13.69 | 13.95 | 13.95 | 29,108,567 |
| 20 May 2024 | 13.74 | 13.84 | 13.64 | 13.75 | 13.75 | 17,399,688 |
| 17 May 2024 | 13.64 | 13.72 | 13.49 | 13.71 | 13.71 | 16,412,237 |
| 16 May 2024 | 13.66 | 13.91 | 13.53 | 13.59 | 13.59 | 21,522,439 |
| 15 May 2024 | 13.83 | 14.02 | 13.65 | 13.67 | 13.67 | 19,843,254 |
| 14 May 2024 | 14.00 | 14.19 | 13.72 | 13.80 | 13.80 | 24,329,175 |
| 13 May 2024 | 13.85 | 14.02 | 13.65 | 13.94 | 13.94 | 18,988,424 |
| 10 May 2024 | 14.08 | 14.12 | 13.80 | 13.94 | 13.94 | 16,931,961 |
| 09 May 2024 | 13.90 | 14.18 | 13.87 | 14.07 | 14.07 | 24,979,264 |
| 08 May 2024 | 14.08 | 14.25 | 13.83 | 13.89 | 13.89 | 30,238,959 |
| 07 May 2024 | 14.55 | 14.62 | 14.08 | 14.13 | 14.13 | 47,145,951 |
| 06 May 2024 | 14.62 | 14.73 | 14.26 | 14.56 | 14.56 | 45,138,417 |
| 30 Apr 2024 | 15.07 | 15.20 | 14.15 | 14.63 | 14.63 | 72,471,040 |
| 29 Apr 2024 | 15.36 | 15.59 | 15.23 | 15.52 | 15.52 | 46,053,816 |
| 26 Apr 2024 | 14.54 | 15.40 | 14.49 | 15.36 | 15.36 | 40,985,876 |
| 25 Apr 2024 | 14.31 | 14.65 | 14.30 | 14.41 | 14.41 | 18,836,897 |
| 24 Apr 2024 | 14.69 | 14.77 | 14.24 | 14.50 | 14.50 | 39,231,428 |
| 23 Apr 2024 | 14.83 | 15.26 | 14.80 | 14.87 | 14.87 | 25,647,064 |
| 22 Apr 2024 | 14.98 | 15.05 | 14.57 | 14.76 | 14.76 | 22,542,968 |
| 19 Apr 2024 | 14.87 | 15.05 | 14.73 | 14.94 | 14.94 | 19,249,104 |
| 18 Apr 2024 | 14.56 | 15.16 | 14.46 | 14.87 | 14.87 | 25,120,483 |
| 17 Apr 2024 | 14.48 | 14.70 | 14.39 | 14.56 | 14.56 | 20,292,197 |
| 16 Apr 2024 | 14.70 | 14.81 | 14.20 | 14.27 | 14.27 | 27,821,631 |
| 15 Apr 2024 | 14.88 | 15.02 | 14.52 | 14.76 | 14.76 | 27,401,201 |
| 12 Apr 2024 | 14.91 | 15.10 | 14.73 | 14.83 | 14.83 | 23,237,940 |
| 11 Apr 2024 | 14.79 | 15.20 | 14.79 | 14.92 | 14.92 | 23,966,916 |
| 10 Apr 2024 | 15.24 | 15.50 | 14.90 | 15.08 | 15.08 | 20,350,358 |
| 09 Apr 2024 | 15.18 | 15.42 | 15.06 | 15.31 | 15.31 | 23,482,676 |
| 08 Apr 2024 | 15.07 | 15.53 | 14.90 | 15.17 | 15.17 | 28,755,438 |
| 03 Apr 2024 | 15.14 | 15.49 | 14.89 | 15.08 | 15.08 | 26,394,529 |
| 02 Apr 2024 | 15.55 | 15.57 | 15.03 | 15.15 | 15.15 | 24,861,070 |
| 01 Apr 2024 | 15.32 | 15.59 | 15.10 | 15.58 | 15.58 | 28,217,128 |
| 29 Mar 2024 | 15.15 | 15.30 | 14.84 | 15.29 | 15.29 | 17,423,065 |
| 28 Mar 2024 | 15.31 | 15.64 | 15.14 | 15.23 | 15.23 | 37,200,812 |
| 27 Mar 2024 | 15.91 | 16.07 | 15.35 | 15.35 | 15.35 | 42,881,461 |
| 26 Mar 2024 | 15.31 | 15.76 | 15.11 | 15.62 | 15.62 | 51,490,597 |
| 25 Mar 2024 | 16.40 | 16.51 | 15.27 | 15.32 | 15.32 | 62,840,297 |
| 22 Mar 2024 | 15.67 | 16.26 | 15.50 | 16.10 | 16.10 | 56,680,000 |
| 21 Mar 2024 | 15.66 | 16.02 | 15.60 | 15.84 | 15.84 | 52,584,387 |
| 20 Mar 2024 | 15.59 | 16.03 | 15.50 | 15.77 | 15.77 | 72,196,002 |
| 19 Mar 2024 | 14.98 | 15.93 | 14.90 | 15.67 | 15.67 | 100,443,053 |
| 18 Mar 2024 | 14.49 | 15.24 | 14.45 | 15.16 | 15.16 | 112,786,200 |
| 15 Mar 2024 | 13.45 | 14.00 | 13.38 | 13.85 | 13.85 | 51,671,549 |
| 14 Mar 2024 | 13.28 | 13.68 | 13.15 | 13.45 | 13.45 | 38,356,634 |
| 13 Mar 2024 | 13.05 | 13.48 | 12.99 | 13.28 | 13.28 | 29,458,794 |
| 12 Mar 2024 | 13.22 | 13.35 | 13.02 | 13.08 | 13.08 | 19,537,458 |
| 11 Mar 2024 | 12.82 | 13.23 | 12.61 | 13.21 | 13.21 | 35,188,415 |
| 08 Mar 2024 | 12.64 | 12.91 | 12.59 | 12.80 | 12.80 | 21,288,674 |
| 07 Mar 2024 | 12.90 | 13.12 | 12.60 | 12.62 | 12.62 | 27,897,677 |
| 06 Mar 2024 | 12.92 | 13.16 | 12.67 | 12.82 | 12.82 | 30,922,879 |
| 05 Mar 2024 | 12.88 | 13.44 | 12.80 | 13.03 | 13.03 | 54,711,024 |
| 04 Mar 2024 | 13.00 | 13.26 | 12.78 | 12.89 | 12.89 | 57,673,973 |
| 01 Mar 2024 | 11.88 | 12.50 | 11.85 | 12.32 | 12.32 | 40,321,481 |
| 29 Feb 2024 | 11.52 | 11.96 | 11.50 | 11.95 | 11.95 | 25,602,729 |
| 28 Feb 2024 | 11.94 | 12.17 | 11.60 | 11.61 | 11.61 | 32,862,557 |
| 27 Feb 2024 | 11.68 | 11.94 | 11.59 | 11.94 | 11.94 | 22,577,042 |
| 26 Feb 2024 | 11.71 | 11.84 | 11.60 | 11.70 | 11.70 | 21,608,776 |
| 23 Feb 2024 | 11.70 | 11.80 | 11.54 | 11.80 | 11.80 | 22,238,609 |
| 22 Feb 2024 | 11.62 | 11.79 | 11.57 | 11.66 | 11.66 | 19,976,319 |
| 21 Feb 2024 | 11.68 | 11.97 | 11.44 | 11.63 | 11.63 | 27,339,178 |
| 20 Feb 2024 | 11.65 | 11.81 | 11.53 | 11.75 | 11.75 | 18,395,578 |
| 19 Feb 2024 | 12.40 | 12.40 | 11.64 | 11.80 | 11.80 | 37,711,980 |
| 08 Feb 2024 | 11.75 | 12.41 | 11.75 | 11.98 | 11.98 | 42,278,194 |
| 07 Feb 2024 | 10.89 | 11.73 | 10.88 | 11.71 | 11.71 | 41,062,642 |
| 06 Feb 2024 | 9.87 | 11.00 | 9.87 | 10.93 | 10.93 | 34,852,901 |
| 05 Feb 2024 | 10.45 | 10.50 | 9.81 | 10.02 | 10.02 | 35,914,892 |
| 02 Feb 2024 | 10.95 | 11.08 | 10.27 | 10.56 | 10.56 | 29,372,482 |
| 01 Feb 2024 | 11.07 | 11.13 | 10.60 | 10.81 | 10.81 | 23,104,248 |
| 31 Jan 2024 | 11.45 | 11.56 | 11.06 | 11.07 | 11.07 | 21,128,797 |
| 30 Jan 2024 | 12.04 | 12.08 | 11.46 | 11.52 | 11.52 | 19,152,669 |
| 29 Jan 2024 | 12.13 | 12.18 | 11.95 | 11.97 | 11.97 | 16,199,585 |
| 26 Jan 2024 | 12.05 | 12.23 | 11.96 | 12.12 | 12.12 | 16,013,687 |
| *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.