Guangdong Wens Foodstuff Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-26	17.660	18.390	17.650	18.250	17.211	48,877,685
2023-10-25	17.670	17.950	17.580	17.730	16.721	19,495,321
2023-10-24	17.330	17.800	17.230	17.720	16.712	21,416,679
2023-10-23	17.080	17.600	17.050	17.420	16.429	24,512,779
2023-10-20	17.200	17.230	16.920	17.100	16.127	21,741,932
2023-10-19	17.650	17.820	17.170	17.200	16.221	24,499,850
2023-10-18	17.660	17.990	17.630	17.790	16.778	22,107,665
2023-10-17	17.450	17.710	17.340	17.660	16.655	18,248,677
2023-10-16	17.500	17.630	17.360	17.450	16.457	16,629,112
2023-10-13	17.670	17.830	17.500	17.540	16.542	12,851,312
2023-10-12	17.750	17.820	17.460	17.710	16.702	15,122,916
2023-10-11	17.820	17.930	17.460	17.700	16.693	18,539,276
2023-10-10	17.590	18.070	17.530	17.840	16.825	23,136,980
2023-10-09	17.350	17.700	16.900	17.600	16.598	29,084,238
2023-09-28	17.690	17.770	17.220	17.380	16.391	23,395,369
2023-09-27	17.800	17.800	17.560	17.680	16.674	16,181,369
2023-09-26	17.490	17.740	17.440	17.670	16.664	19,242,769
2023-09-25	17.420	17.710	17.340	17.540	16.542	21,542,547
2023-09-22	17.310	17.440	17.130	17.430	16.438	16,510,045
2023-09-21	17.590	17.590	17.310	17.310	16.325	20,912,501
2023-09-20	17.000	17.600	16.970	17.500	16.504	45,456,084
2023-09-19	16.840	17.380	16.830	17.030	16.061	26,898,919
2023-09-18	16.770	16.960	16.580	16.910	15.948	16,987,991
2023-09-15	16.730	17.090	16.710	16.790	15.835	25,125,691
2023-09-14	17.050	17.150	16.600	16.840	15.882	24,692,119
2023-09-13	17.150	17.300	16.950	17.060	16.089	23,114,300
2023-09-12	16.590	17.330	16.550	17.240	16.259	47,047,810
2023-09-11	16.540	16.700	16.460	16.610	15.665	18,464,244
2023-09-08	16.490	16.640	16.380	16.540	15.599	12,199,964
2023-09-07	16.680	16.850	16.460	16.510	15.570	15,549,508
2023-09-06	16.710	16.810	16.650	16.690	15.740	14,881,339
2023-09-05	16.960	16.960	16.580	16.760	15.806	18,167,282
2023-09-04	16.900	17.000	16.760	16.960	15.995	17,669,190
2023-09-01	16.750	16.950	16.710	16.880	15.919	14,793,467
2023-08-31	16.790	17.030	16.620	16.660	15.712	19,952,492
2023-08-30	17.000	17.120	16.810	16.950	15.985	15,605,798
2023-08-29	17.060	17.250	16.970	17.090	16.117	26,890,068
2023-08-28	17.800	17.900	17.110	17.180	16.202	33,328,112
2023-08-25	17.080	17.530	17.070	17.200	16.221	30,578,472
2023-08-24	16.950	17.090	16.680	17.050	16.080	16,070,582
2023-08-23	16.910	17.130	16.830	16.850	15.891	13,558,207
2023-08-22	16.960	17.120	16.770	16.980	16.014	13,872,188
2023-08-21	17.090	17.130	16.870	16.870	15.910	13,198,396
2023-08-18	17.350	17.420	17.100	17.100	16.127	13,607,805
2023-08-17	17.210	17.430	17.010	17.420	16.429	14,574,252
2023-08-16	17.260	17.460	17.170	17.290	16.306	10,578,471
2023-08-15	17.250	17.550	17.100	17.330	16.344	20,439,350
2023-08-14	17.230	17.380	17.010	17.330	16.344	21,060,388
2023-08-11	17.890	17.930	17.270	17.340	16.353	26,143,411
2023-08-10	17.520	18.050	17.510	17.880	16.862	25,176,022
2023-08-09	17.800	17.940	17.510	17.600	16.598	20,212,218
2023-08-08	17.990	18.170	17.810	17.920	16.900	16,980,465
2023-08-07	18.040	18.240	17.970	18.060	17.032	19,807,198
2023-08-04	17.980	18.150	17.850	17.950	16.929	18,219,927
2023-08-03	17.680	18.020	17.680	17.960	16.938	21,511,977
2023-08-02	18.300	18.380	17.670	17.740	16.730	48,165,635
2023-08-01	19.030	19.080	18.300	18.300	17.259	40,039,174
2023-07-31	18.710	19.080	18.300	19.010	17.928	37,502,332
2023-07-28	18.300	18.650	18.220	18.520	17.466	23,946,402
2023-07-27	18.010	18.650	17.980	18.360	17.315	31,790,937

← NewerPage 13 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.