Guangdong Wens Foodstuff Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-23	20.500	20.770	20.000	20.040	18.994	24,898,959
2024-07-22	20.550	20.710	20.360	20.550	19.477	27,254,000
2024-07-19	20.420	20.790	20.400	20.700	19.619	31,282,550
2024-07-18	20.480	20.670	20.330	20.540	19.468	27,935,939
2024-07-17	20.290	20.610	20.120	20.540	19.468	30,861,841
2024-07-16	20.180	20.700	19.980	20.380	19.316	37,365,313
2024-07-15	19.610	20.440	19.410	20.250	19.193	50,935,614
2024-07-12	19.480	19.590	19.130	19.270	18.264	24,052,404
2024-07-11	19.770	19.860	19.410	19.470	18.453	26,129,511
2024-07-10	19.310	19.720	19.120	19.610	18.586	28,589,017
2024-07-09	20.010	20.220	19.230	19.310	18.302	42,526,803
2024-07-08	19.800	20.300	19.670	20.080	19.032	33,843,789
2024-07-05	19.730	19.890	19.260	19.810	18.776	27,821,627
2024-07-04	19.960	20.010	19.700	19.790	18.757	21,153,313
2024-07-03	20.050	20.180	19.830	19.950	18.908	14,576,448
2024-07-02	20.370	20.570	19.950	20.040	18.994	22,040,802
2024-07-01	19.860	20.580	19.860	20.380	19.316	27,952,702
2024-06-28	19.970	20.070	19.580	19.820	18.785	37,399,145
2024-06-27	19.800	20.220	19.760	20.000	18.956	25,078,042
2024-06-26	19.690	19.960	19.450	19.860	18.823	23,997,399
2024-06-25	19.600	19.950	19.540	19.720	18.690	22,984,370
2024-06-24	19.980	20.130	19.610	19.670	18.643	30,096,232
2024-06-21	20.000	20.280	19.940	20.180	19.126	39,800,692
2024-06-20	19.960	20.210	19.610	20.030	18.984	27,617,063
2024-06-19	20.100	20.110	19.830	19.900	18.861	24,831,032
2024-06-18	20.630	20.740	20.150	20.180	19.032	27,706,989
2024-06-17	20.590	20.590	20.230	20.460	19.296	40,944,013
2024-06-14	20.460	20.840	20.020	20.840	19.654	62,156,582
2024-06-13	21.220	21.250	20.220	20.450	19.286	70,445,124
2024-06-12	21.320	21.600	21.250	21.360	20.144	21,602,013
2024-06-11	21.550	21.800	21.170	21.340	20.126	29,500,910
2024-06-07	21.700	22.070	21.420	21.560	20.333	26,147,662
2024-06-06	21.690	21.790	21.410	21.630	20.399	31,153,622
2024-06-05	21.900	21.950	21.640	21.700	20.465	18,936,500
2024-06-04	21.740	22.080	21.560	21.860	20.616	29,440,120
2024-06-03	21.740	21.970	21.450	21.750	20.512	38,632,426
2024-05-31	21.610	21.670	21.300	21.410	20.192	35,642,079
2024-05-30	21.960	22.180	21.500	21.610	20.380	36,556,140
2024-05-29	21.900	22.120	21.690	22.020	20.767	25,368,356
2024-05-28	22.380	22.450	21.830	21.920	20.673	39,152,423
2024-05-27	21.870	22.500	21.670	22.340	21.069	50,664,628
2024-05-24	21.900	22.290	21.650	21.960	20.710	41,781,547
2024-05-23	21.840	22.290	21.600	21.830	20.588	28,691,266
2024-05-22	22.080	22.250	21.650	21.910	20.663	31,201,972
2024-05-21	21.830	22.400	21.830	22.080	20.823	35,008,915
2024-05-20	21.500	22.430	21.460	21.940	20.691	61,710,267
2024-05-17	21.050	21.640	20.950	21.350	20.135	48,950,561
2024-05-16	20.900	21.370	20.610	21.050	19.852	41,168,096
2024-05-15	21.260	21.550	20.800	20.920	19.729	36,297,845
2024-05-14	21.200	21.590	21.160	21.300	20.088	47,336,746
2024-05-13	20.800	21.460	20.770	21.340	20.126	59,036,506
2024-05-10	20.290	20.910	20.250	20.820	19.635	62,355,974
2024-05-09	19.820	20.380	19.720	20.350	19.192	58,203,140
2024-05-08	18.930	20.080	18.930	19.910	18.777	77,418,247
2024-05-07	18.990	19.270	18.760	19.010	17.928	33,226,711
2024-05-06	19.250	19.350	18.870	18.970	17.890	38,853,733
2024-04-30	18.710	19.490	18.710	19.180	18.089	27,945,999
2024-04-29	19.340	19.360	18.820	19.080	17.994	38,116,475
2024-04-26	19.120	19.600	19.070	19.210	18.117	33,407,286
2024-04-25	19.180	19.280	19.030	19.210	18.117	15,205,593

← NewerPage 10 of 21 · 1,212 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.