Guangdong Wens Foodstuff Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-24	19.190	19.260	18.940	19.200	18.107	16,281,569
2024-04-23	19.040	19.300	18.940	19.160	18.070	25,848,162
2024-04-22	18.290	19.380	18.270	19.040	17.956	46,327,045
2024-04-19	18.490	18.550	18.210	18.290	17.249	18,261,256
2024-04-18	18.410	18.870	18.280	18.580	17.523	25,583,174
2024-04-17	18.600	18.800	18.270	18.470	17.419	27,743,387
2024-04-16	18.210	19.040	18.210	18.650	17.589	38,351,937
2024-04-15	18.120	18.380	17.930	18.330	17.287	28,036,498
2024-04-12	18.480	18.740	18.080	18.120	17.089	34,234,911
2024-04-11	18.660	18.920	18.350	18.480	17.428	31,067,268
2024-04-10	19.110	19.300	18.800	18.860	17.787	23,973,301
2024-04-09	19.530	19.700	18.890	19.230	18.136	34,498,672
2024-04-08	19.630	19.850	19.480	19.600	18.485	39,521,802
2024-04-03	19.070	19.700	19.030	19.650	18.532	37,457,981
2024-04-02	19.490	19.490	19.030	19.170	18.079	25,544,945
2024-04-01	18.950	19.450	18.860	19.440	18.334	38,905,338
2024-03-29	18.590	19.000	18.350	19.000	17.919	14,400,138
2024-03-28	18.710	18.900	18.460	18.540	17.485	27,012,412
2024-03-27	19.010	19.190	18.620	18.760	17.692	23,960,277
2024-03-26	19.030	19.350	18.960	19.000	17.919	31,854,653
2024-03-25	19.000	19.300	18.960	18.980	17.900	23,050,462
2024-03-22	19.380	19.410	18.860	19.080	17.994	37,269,765
2024-03-21	18.810	19.490	18.760	19.420	18.315	48,315,243
2024-03-20	18.450	19.170	18.410	18.810	17.740	44,298,377
2024-03-19	17.800	18.700	17.780	18.610	17.551	67,671,680
2024-03-18	17.920	17.930	17.520	17.890	16.872	60,474,191
2024-03-15	18.130	18.260	17.810	17.900	16.881	35,708,415
2024-03-14	18.450	18.680	18.120	18.190	17.155	32,248,359
2024-03-13	18.990	19.030	18.520	18.560	17.504	41,411,758
2024-03-12	19.030	19.130	18.780	19.110	18.022	27,777,142
2024-03-11	19.100	19.170	18.790	19.010	17.928	25,710,096
2024-03-08	19.430	19.510	18.930	19.080	17.994	25,843,166
2024-03-07	19.330	19.710	19.250	19.450	18.343	31,203,572
2024-03-06	19.420	19.490	19.240	19.330	18.230	18,921,314
2024-03-05	18.870	19.480	18.810	19.410	18.305	43,450,922
2024-03-04	18.830	18.980	18.630	18.910	17.834	28,245,748
2024-03-01	19.090	19.150	18.600	18.850	17.777	47,919,830
2024-02-29	19.400	19.490	19.010	19.180	18.089	40,127,538
2024-02-28	19.780	19.800	19.320	19.520	18.409	28,199,657
2024-02-27	19.370	19.900	19.330	19.760	18.636	33,602,327
2024-02-26	19.440	19.700	19.200	19.440	18.334	26,961,062
2024-02-23	19.640	19.760	19.330	19.490	18.381	16,900,922
2024-02-22	19.650	19.680	19.420	19.630	18.513	20,829,202
2024-02-21	19.580	19.740	19.480	19.640	18.522	23,206,840
2024-02-20	19.070	19.780	19.000	19.680	18.560	30,722,061
2024-02-19	19.600	19.650	18.910	19.100	18.013	41,538,077
2024-02-08	19.840	19.950	19.100	19.690	18.569	46,957,496
2024-02-07	19.110	19.790	18.830	19.760	18.636	55,109,209
2024-02-06	19.610	19.980	18.800	19.300	18.202	53,437,623
2024-02-05	19.310	20.000	19.150	19.860	18.730	53,702,795
2024-02-02	19.060	19.570	18.980	19.340	18.239	36,691,505
2024-02-01	18.650	19.150	18.520	19.070	17.985	26,338,047
2024-01-31	18.750	19.070	18.450	18.790	17.721	23,362,624
2024-01-30	18.880	19.230	18.710	18.860	17.787	16,619,079
2024-01-29	19.190	19.550	18.850	18.870	17.796	22,564,681
2024-01-26	18.710	19.240	18.430	19.140	18.051	24,205,123
2024-01-25	18.660	18.820	18.530	18.820	17.749	20,824,296
2024-01-24	18.750	18.950	18.220	18.690	17.626	32,259,624
2024-01-23	18.740	18.950	18.530	18.750	17.683	19,113,381
2024-01-22	18.980	19.200	18.650	18.740	17.674	30,750,106

← NewerPage 11 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.