Guangdong Wens Foodstuff Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-31	20.160	20.680	20.040	20.140	18.770	35,880,488
2023-01-30	20.690	20.800	19.980	20.070	18.705	52,923,012
2023-01-20	20.770	20.900	20.460	20.660	19.255	23,030,890
2023-01-19	20.620	20.830	20.390	20.750	19.339	19,482,885
2023-01-18	20.720	20.840	20.320	20.660	19.255	34,588,614
2023-01-17	21.200	21.210	20.640	20.730	19.320	34,599,882
2023-01-16	20.360	21.360	20.200	21.250	19.805	76,429,914
2023-01-13	19.520	20.360	19.450	20.310	18.928	63,990,028
2023-01-12	19.350	19.770	19.250	19.570	18.239	36,321,080
2023-01-11	19.080	19.590	18.920	19.420	18.099	53,661,177
2023-01-10	19.390	19.440	18.850	19.180	17.875	36,967,702
2023-01-09	18.810	19.510	18.770	19.470	18.146	48,594,037
2023-01-06	18.730	19.000	18.620	18.910	17.624	44,394,945
2023-01-05	19.170	19.220	18.610	18.800	17.521	83,515,006
2023-01-04	19.200	19.290	18.950	19.170	17.866	30,621,379
2023-01-03	19.530	19.670	19.120	19.330	18.015	44,005,971
2022-12-30	19.180	19.750	19.000	19.630	18.295	38,878,402
2022-12-29	19.250	19.250	18.910	19.010	17.717	30,971,958
2022-12-28	19.610	19.870	19.210	19.280	17.969	34,827,668
2022-12-27	19.400	20.000	19.350	19.780	18.435	39,172,322
2022-12-26	19.250	19.500	19.180	19.420	18.099	39,197,542
2022-12-23	19.500	19.590	19.000	19.030	17.736	35,311,498
2022-12-22	19.180	19.780	19.080	19.550	18.220	64,570,694
2022-12-21	18.500	19.390	18.410	19.180	17.875	64,492,624
2022-12-20	18.670	18.790	18.300	18.580	17.316	39,425,345
2022-12-19	18.650	19.080	18.320	18.760	17.484	56,105,216
2022-12-16	18.600	18.850	18.470	18.850	17.568	27,124,560
2022-12-15	18.900	19.240	18.540	18.760	17.484	41,227,257
2022-12-14	18.610	18.980	18.500	18.950	17.661	49,763,739
2022-12-13	17.850	18.920	17.780	18.700	17.428	82,298,663
2022-12-12	17.980	18.330	17.790	17.810	16.599	44,869,976
2022-12-09	18.140	18.200	17.830	18.200	16.962	47,220,856
2022-12-08	18.490	18.520	18.080	18.200	16.962	58,844,256
2022-12-07	18.600	19.170	18.600	18.720	17.447	47,983,056
2022-12-06	18.650	19.040	18.600	18.680	17.409	44,875,693
2022-12-05	18.840	19.000	18.340	18.700	17.428	70,620,059
2022-12-02	18.000	18.690	17.880	18.510	17.251	67,629,794
2022-12-01	18.100	18.330	17.820	17.930	16.710	47,804,953
2022-11-30	17.610	18.100	17.570	17.960	16.738	59,238,825
2022-11-29	17.350	17.640	17.320	17.580	16.384	34,989,686
2022-11-28	16.940	17.320	16.900	17.320	16.142	29,735,107
2022-11-25	17.250	17.510	17.210	17.420	16.142	25,032,153
2022-11-24	17.110	17.450	17.080	17.260	15.994	27,126,666
2022-11-23	17.360	17.460	16.880	17.120	15.864	41,419,796
2022-11-22	17.250	17.710	17.250	17.450	16.170	34,968,696
2022-11-21	17.160	17.330	17.000	17.290	16.021	36,147,683
2022-11-18	17.970	18.050	17.440	17.460	16.179	63,494,456
2022-11-17	17.750	18.180	17.510	17.950	16.633	51,437,725
2022-11-16	18.150	18.250	17.770	17.800	16.494	56,733,727
2022-11-15	18.140	18.220	17.970	18.130	16.800	57,533,021
2022-11-14	18.500	18.530	17.900	18.220	16.883	70,631,721
2022-11-11	18.780	18.880	18.260	18.400	17.050	54,336,661
2022-11-10	18.000	18.360	17.930	18.320	16.976	35,220,895
2022-11-09	18.360	18.470	18.000	18.100	16.772	46,307,276
2022-11-08	19.100	19.180	18.360	18.560	17.198	45,801,948
2022-11-07	18.810	19.140	18.680	18.980	17.587	34,011,803
2022-11-04	18.500	18.990	18.460	18.830	17.448	44,948,273
2022-11-03	18.500	18.630	18.270	18.490	17.133	33,743,667
2022-11-02	18.460	18.920	18.240	18.690	17.319	40,377,380
2022-11-01	17.770	18.580	17.740	18.460	17.106	55,948,974

← NewerPage 16 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.