Guangdong Wens Foodstuff Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-26	20.500	20.780	20.010	20.200	18.826	30,311,696
2023-04-25	20.520	20.690	20.330	20.690	19.283	20,957,829
2023-04-24	20.850	21.160	20.270	20.410	19.022	31,967,374
2023-04-21	21.230	21.740	20.890	20.950	19.525	29,605,095
2023-04-20	21.030	21.550	20.900	21.210	19.767	37,417,041
2023-04-19	20.850	21.400	20.800	21.010	19.581	28,602,211
2023-04-18	20.900	21.150	20.660	21.000	19.572	27,642,945
2023-04-17	20.610	21.000	20.550	20.940	19.516	28,244,358
2023-04-14	20.810	20.970	20.500	20.610	19.208	31,824,105
2023-04-13	20.900	21.160	20.770	20.810	19.394	28,917,953
2023-04-12	21.420	21.550	20.840	21.000	19.572	37,943,167
2023-04-11	21.330	21.760	21.120	21.420	19.963	35,315,734
2023-04-10	21.200	21.940	21.100	21.320	19.870	32,900,266
2023-04-07	21.850	21.910	21.340	21.400	19.944	42,101,216
2023-04-06	21.800	22.600	21.680	21.880	20.392	42,579,375
2023-04-04	20.820	22.080	20.660	21.890	20.401	116,110,112
2023-04-03	20.310	21.400	20.310	20.600	19.199	68,036,333
2023-03-31	20.500	21.470	20.430	20.470	19.078	84,834,248
2023-03-30	19.680	19.970	19.620	19.920	18.565	19,241,549
2023-03-29	20.290	20.300	19.590	19.730	18.388	34,245,850
2023-03-28	19.800	20.450	19.780	20.290	18.910	59,089,390
2023-03-27	19.410	20.100	19.130	19.920	18.565	57,531,937
2023-03-24	19.340	19.610	19.150	19.420	18.099	23,167,870
2023-03-23	19.020	19.620	19.010	19.340	18.024	26,987,385
2023-03-22	18.850	19.320	18.780	19.130	17.829	30,737,082
2023-03-21	18.820	18.990	18.700	18.860	17.577	18,281,040
2023-03-20	19.040	19.080	18.580	18.770	17.493	25,397,959
2023-03-17	18.840	19.120	18.610	18.970	17.680	37,589,097
2023-03-16	19.580	19.650	18.550	18.680	17.409	64,103,797
2023-03-15	19.420	20.000	19.360	19.690	18.351	50,587,863
2023-03-14	18.290	19.600	18.250	19.450	18.127	88,237,558
2023-03-13	17.900	18.320	17.830	18.250	17.009	31,487,709
2023-03-10	18.180	18.200	17.910	17.960	16.738	41,098,831
2023-03-09	18.370	18.680	18.200	18.240	16.999	26,217,251
2023-03-08	18.520	18.600	18.310	18.450	17.195	26,263,064
2023-03-07	19.200	19.200	18.580	18.630	17.363	40,241,121
2023-03-06	19.390	19.410	19.090	19.160	17.857	35,418,215
2023-03-03	19.410	19.590	19.250	19.490	18.164	14,516,760
2023-03-02	19.640	19.760	19.410	19.430	18.108	21,105,930
2023-03-01	19.780	19.980	19.550	19.650	18.313	27,629,180
2023-02-28	20.030	20.080	19.590	19.790	18.444	25,462,300
2023-02-27	19.980	20.180	19.700	20.010	18.649	24,792,940
2023-02-24	20.070	20.260	19.860	19.960	18.602	19,886,624
2023-02-23	20.100	20.320	19.940	20.060	18.695	19,078,908
2023-02-22	20.000	20.430	19.920	20.140	18.770	30,666,371
2023-02-21	19.560	20.350	19.530	20.070	18.705	48,825,156
2023-02-20	19.500	19.640	18.950	19.480	18.155	34,877,082
2023-02-17	19.400	19.480	19.180	19.270	17.959	25,653,330
2023-02-16	19.600	19.840	19.230	19.440	18.118	36,665,181
2023-02-15	19.860	19.950	19.600	19.660	18.323	22,145,817
2023-02-14	19.680	20.040	19.490	20.010	18.649	36,646,965
2023-02-13	19.970	20.100	19.360	19.540	18.211	41,373,024
2023-02-10	20.000	20.150	19.870	19.920	18.565	20,333,489
2023-02-09	20.000	20.150	19.810	20.020	18.658	19,877,974
2023-02-08	20.200	20.260	19.910	19.950	18.593	21,065,467
2023-02-07	20.610	20.820	20.170	20.260	18.882	25,634,645
2023-02-06	20.190	20.920	20.010	20.690	19.283	29,848,777
2023-02-03	20.650	20.890	20.230	20.360	18.975	26,099,121
2023-02-02	20.490	21.000	20.310	20.730	19.320	31,517,477
2023-02-01	20.110	20.570	20.100	20.510	19.115	30,212,410

← NewerPage 15 of 21 · 1,215 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.