Guangdong Wens Foodstuff Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-26	18.010	18.120	17.780	18.050	17.023	22,701,962
2023-07-25	18.780	18.800	17.900	18.060	17.032	54,590,168
2023-07-24	19.240	19.670	18.650	18.820	17.749	26,956,206
2023-07-21	18.750	19.600	18.750	19.180	18.089	28,734,370
2023-07-20	18.820	19.050	18.740	18.800	17.730	15,292,783
2023-07-19	18.620	19.060	18.580	18.770	17.702	19,689,413
2023-07-18	18.800	19.090	18.550	18.600	17.542	23,460,834
2023-07-17	18.400	18.880	18.360	18.800	17.730	20,438,791
2023-07-14	18.490	18.650	18.420	18.470	17.419	11,370,773
2023-07-13	18.330	18.590	18.160	18.510	17.457	14,478,923
2023-07-12	18.280	18.650	18.140	18.370	17.325	18,406,329
2023-07-11	18.350	18.680	18.130	18.330	17.287	15,948,937
2023-07-10	18.330	18.770	18.210	18.390	17.343	27,348,954
2023-07-07	17.840	18.580	17.820	18.430	17.381	35,412,816
2023-07-06	17.600	18.310	17.530	17.940	16.919	28,380,536
2023-07-05	18.140	18.140	17.510	17.670	16.664	28,068,555
2023-07-04	18.160	18.390	17.920	18.190	17.155	16,397,963
2023-07-03	18.350	18.400	18.010	18.140	17.108	21,414,707
2023-06-30	18.120	18.510	17.900	18.350	17.306	26,919,983
2023-06-29	17.480	18.400	17.430	18.120	17.089	41,863,224
2023-06-28	17.510	17.700	17.380	17.550	16.551	17,176,959
2023-06-27	17.200	17.700	17.090	17.600	16.598	34,874,918
2023-06-26	17.390	17.480	16.950	17.230	16.249	20,856,959
2023-06-21	17.380	17.570	17.210	17.330	16.344	17,926,241
2023-06-20	17.400	17.660	17.220	17.480	16.485	24,603,317
2023-06-19	17.000	17.900	16.980	17.390	16.400	45,885,073
2023-06-16	16.820	17.260	16.810	17.170	16.193	32,953,533
2023-06-15	16.690	16.940	16.600	16.810	15.853	23,434,334
2023-06-14	16.920	16.980	16.550	16.660	15.712	26,671,129
2023-06-13	16.810	17.250	16.760	16.910	15.948	23,640,706
2023-06-12	16.660	17.020	16.460	16.880	15.919	29,733,589
2023-06-09	17.010	17.050	16.660	16.970	15.816	47,966,242
2023-06-08	16.160	17.390	16.160	17.220	16.049	79,944,528
2023-06-07	16.200	16.280	16.080	16.230	15.126	14,587,013
2023-06-06	16.450	16.500	16.220	16.230	15.126	17,372,802
2023-06-05	16.810	16.840	16.190	16.400	15.284	43,017,343
2023-06-02	16.670	16.940	16.570	16.870	15.722	21,071,775
2023-06-01	16.800	16.970	16.560	16.670	15.536	25,556,685
2023-05-31	16.930	17.030	16.750	16.820	15.676	16,444,601
2023-05-30	17.150	17.280	16.600	16.980	15.825	24,649,853
2023-05-29	17.240	17.400	16.890	17.130	15.965	18,663,113
2023-05-26	17.350	17.480	17.040	17.270	16.095	14,097,045
2023-05-25	17.560	17.630	17.130	17.280	16.105	22,520,165
2023-05-24	17.840	17.890	17.520	17.580	16.384	20,592,377
2023-05-23	18.000	18.170	17.840	17.890	16.673	17,011,342
2023-05-22	18.000	18.220	17.860	18.000	16.776	20,184,452
2023-05-19	18.270	18.370	17.930	18.060	16.832	34,929,513
2023-05-18	18.920	19.190	18.270	18.350	17.102	37,043,697
2023-05-17	18.770	18.980	18.620	18.930	17.642	15,945,710
2023-05-16	18.720	18.960	18.600	18.870	17.586	16,901,673
2023-05-15	18.700	18.840	18.370	18.630	17.363	29,365,061
2023-05-12	18.880	19.100	18.800	18.810	17.531	11,983,533
2023-05-11	18.980	19.290	18.800	18.820	17.540	17,608,029
2023-05-10	19.070	19.190	18.830	18.880	17.596	20,453,768
2023-05-09	18.960	19.250	18.790	19.110	17.810	25,662,143
2023-05-08	19.210	19.210	18.760	18.950	17.661	22,617,530
2023-05-05	19.410	19.550	18.950	19.220	17.913	28,794,956
2023-05-04	19.610	19.820	19.480	19.490	18.164	21,167,236
2023-04-28	20.000	20.200	19.510	19.780	18.435	27,776,995
2023-04-27	20.230	20.500	19.930	20.070	18.705	21,515,181

← NewerPage 14 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.