Guangdong Wens Foodstuff Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-19	19.320	19.390	18.950	19.060	17.975	23,162,484
2024-01-18	19.270	19.460	18.750	19.390	18.287	30,252,486
2024-01-17	19.820	19.900	19.280	19.360	18.258	19,461,683
2024-01-16	19.480	19.800	19.380	19.760	18.636	21,009,232
2024-01-15	20.000	20.100	19.330	19.530	18.419	19,355,349
2024-01-12	19.710	20.200	19.640	20.020	18.881	21,237,221
2024-01-11	19.260	19.970	19.120	19.720	18.598	31,658,379
2024-01-10	19.400	19.680	18.860	19.320	18.221	28,085,557
2024-01-09	19.460	19.600	19.300	19.490	18.381	15,585,923
2024-01-08	19.820	20.090	19.360	19.510	18.400	22,131,893
2024-01-05	19.770	20.000	19.640	19.830	18.702	18,459,473
2024-01-04	19.960	20.080	19.750	19.800	18.673	14,973,629
2024-01-03	20.200	20.430	19.900	19.960	18.824	24,071,985
2024-01-02	20.030	20.400	19.900	20.230	19.079	21,590,819
2023-12-29	19.810	20.120	19.600	20.060	18.918	35,523,282
2023-12-28	19.940	20.000	19.680	19.780	18.654	30,108,916
2023-12-27	19.140	19.990	19.020	19.920	18.786	39,565,757
2023-12-26	19.240	19.360	19.000	19.110	18.022	12,016,132
2023-12-25	19.020	19.310	18.550	19.290	18.192	22,246,195
2023-12-22	18.960	19.260	18.930	19.120	18.032	19,640,272
2023-12-21	19.010	19.130	18.800	19.060	17.975	19,970,719
2023-12-20	19.320	19.320	19.000	19.080	17.994	17,014,201
2023-12-19	19.570	19.570	19.100	19.210	18.117	15,133,877
2023-12-18	19.360	19.790	19.270	19.370	18.268	20,975,185
2023-12-15	19.260	19.560	19.080	19.420	18.315	20,275,525
2023-12-14	19.350	19.450	18.790	19.280	18.183	25,968,096
2023-12-13	19.630	19.780	19.300	19.360	18.258	20,384,295
2023-12-12	20.000	20.050	19.510	19.660	18.541	24,940,523
2023-12-11	19.580	20.040	19.300	20.010	18.871	32,932,951
2023-12-08	19.980	20.050	19.590	19.660	18.541	42,372,652
2023-12-07	19.920	20.310	19.630	20.060	18.918	41,958,266
2023-12-06	19.500	20.180	19.290	20.030	18.890	41,725,404
2023-12-05	19.570	19.960	19.450	19.480	18.371	30,848,660
2023-12-04	19.040	19.950	19.040	19.620	18.503	39,881,953
2023-12-01	19.240	19.320	19.050	19.120	18.032	17,425,896
2023-11-30	19.110	19.310	19.060	19.260	18.164	15,046,911
2023-11-29	19.180	19.210	19.000	19.100	18.013	14,294,244
2023-11-28	19.260	19.300	19.000	19.150	18.060	19,601,430
2023-11-27	19.600	19.600	19.100	19.390	18.287	36,255,436
2023-11-24	18.960	19.460	18.930	19.340	18.239	42,678,100
2023-11-23	18.950	19.120	18.880	18.980	17.900	14,997,789
2023-11-22	18.640	19.100	18.630	19.000	17.919	30,383,097
2023-11-21	18.720	19.050	18.600	18.670	17.608	25,293,511
2023-11-20	18.260	18.800	18.260	18.750	17.683	26,247,361
2023-11-17	18.180	18.380	18.150	18.260	17.221	12,638,409
2023-11-16	18.380	18.600	18.200	18.220	17.183	15,431,745
2023-11-15	18.700	18.700	18.340	18.420	17.372	14,543,507
2023-11-14	18.560	18.830	18.550	18.650	17.589	15,574,958
2023-11-13	18.570	18.790	18.350	18.630	17.570	15,264,323
2023-11-10	18.390	18.700	18.310	18.620	17.560	18,174,747
2023-11-09	18.280	18.530	18.210	18.430	17.381	16,804,945
2023-11-08	18.290	18.440	18.100	18.270	17.230	19,849,011
2023-11-07	18.190	18.470	18.100	18.390	17.343	21,345,593
2023-11-06	18.530	18.620	18.000	18.160	17.127	32,388,591
2023-11-03	18.530	18.680	18.420	18.570	17.513	23,435,277
2023-11-02	18.680	19.000	18.400	18.560	17.504	21,685,898
2023-11-01	18.710	18.850	18.610	18.740	17.674	18,881,137
2023-10-31	18.930	18.990	18.680	18.800	17.730	27,163,369
2023-10-30	18.490	19.050	18.420	19.020	17.938	46,293,630
2023-10-27	18.220	18.670	18.120	18.560	17.504	33,082,032

← NewerPage 12 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.