Guangdong Wens Foodstuff Group Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	14.760	15.270	14.680	15.250	15.250	49,617,299
2026-10-15	15.060	15.100	14.290	14.740	14.740	54,188,141
2026-10-14	15.000	15.200	14.950	15.090	15.090	25,232,488
2026-10-13	15.140	15.220	14.920	15.000	15.000	28,373,020
2026-10-12	14.900	15.290	14.850	15.140	15.140	31,909,137
2026-10-09	14.910	15.080	14.790	14.900	14.900	27,913,639
2026-10-08	15.070	15.220	14.750	14.870	14.870	31,422,916
2026-09-30	15.060	15.230	14.970	15.120	15.120	21,601,020
2026-09-29	14.820	15.100	14.800	15.080	15.080	34,472,758
2026-09-28	14.500	14.960	14.460	14.910	14.910	38,808,000
2026-09-24	14.760	14.800	14.470	14.510	14.510	21,537,676
2026-09-23	14.850	14.970	14.760	14.790	14.790	21,459,855
2026-09-22	14.930	14.990	14.760	14.900	14.900	27,147,334
2026-09-21	14.730	14.950	14.650	14.920	14.920	29,989,469
2026-09-18	14.580	14.840	14.470	14.790	14.790	35,126,137
2026-09-17	14.620	14.700	14.460	14.630	14.630	26,796,225
2026-09-16	14.970	15.000	14.640	14.660	14.660	38,229,059
2026-09-15	14.810	15.120	14.720	14.990	14.990	47,378,500
2026-09-14	14.810	15.070	14.650	14.780	14.780	37,895,719
2026-09-11	14.850	15.020	14.810	14.870	14.870	36,415,531
2026-09-10	15.150	15.310	14.850	14.880	14.880	42,072,984
2026-09-09	15.140	15.330	15.110	15.210	15.210	35,498,434
2026-09-08	15.250	15.360	15.080	15.230	15.230	44,475,094
2026-09-07	15.360	15.440	15.150	15.280	15.280	52,823,398
2026-09-04	14.460	15.490	14.380	15.360	15.360	129,792,852
2026-09-03	14.500	14.600	14.320	14.470	14.470	27,879,336
2026-09-02	14.460	14.750	14.420	14.490	14.490	58,233,656
2026-09-01	14.240	14.600	14.210	14.440	14.440	53,625,297
2026-08-31	14.340	14.500	14.240	14.270	14.270	55,368,652
2026-08-28	14.150	14.340	13.920	14.290	14.290	52,126,211
2026-08-27	13.850	14.230	13.750	14.180	14.180	60,025,215
2026-08-26	13.940	14.110	13.840	13.900	13.900	50,150,441
2026-08-25	13.620	14.150	13.600	14.140	14.140	72,071,367
2026-08-24	13.530	13.670	13.340	13.660	13.660	34,084,117
2026-08-21	13.750	13.800	13.530	13.590	13.590	32,480,932
2026-08-20	13.550	13.830	13.540	13.790	13.790	34,812,258
2026-08-19	13.950	14.000	13.560	13.590	13.590	49,002,426
2026-08-18	13.450	13.940	13.450	13.900	13.900	72,093,789
2026-08-17	13.550	13.720	13.410	13.470	13.470	34,026,527
2026-08-14	13.710	13.740	13.470	13.470	13.470	37,388,258
2026-08-13	13.550	13.840	13.390	13.800	13.800	57,357,414
2026-08-12	13.720	13.800	13.560	13.640	13.640	34,566,988
2026-08-11	14.000	14.130	13.750	13.770	13.770	51,955,637
2026-08-10	13.600	14.130	13.580	14.040	14.040	71,177,250
2026-08-07	13.500	13.670	13.320	13.560	13.560	33,537,770
2026-08-06	13.630	13.730	13.380	13.550	13.550	36,706,797
2026-08-05	13.430	13.750	13.380	13.590	13.590	49,187,930
2026-08-04	13.940	13.960	13.440	13.480	13.480	68,339,648
2026-08-03	14.090	14.210	13.900	13.940	13.940	46,186,324
2026-07-31	14.110	14.160	13.920	14.090	14.090	55,635,422
2026-07-30	14.000	14.390	13.940	14.320	14.320	62,630,734
2026-07-29	14.100	14.310	13.990	13.990	13.990	53,983,543
2026-07-28	13.880	14.180	13.830	14.060	14.060	46,720,477
2026-07-27	13.720	14.070	13.720	13.880	13.880	32,579,158
2026-07-24	14.000	14.140	13.710	13.730	13.730	32,997,871
2026-07-23	13.940	14.090	13.780	14.030	14.030	36,955,145
2026-07-22	13.950	14.170	13.810	14.120	14.120	48,780,828
2026-07-21	14.350	14.720	14.000	14.000	14.000	86,690,406
2026-07-20	13.960	14.650	13.580	14.510	14.510	96,449,609
2026-07-17	14.150	14.370	13.940	14.050	14.050	67,402,094

Page 1 of 5 · 241 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-24	0.2000 CNY
2025-11-03	0.3000 CNY
2025-05-26	0.2000 CNY
2024-11-18	0.1500 CNY
2024-06-19	0.1000 CNY
2023-06-12	0.2000 CNY
2022-11-28	0.1000 CNY
2021-07-08	0.2000 CNY
2020-11-05	0.3000 CNY
2020-06-11	1.0000 CNY
2019-10-11	0.3000 CNY
2019-05-31	0.5000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.