Guangdong Wens Foodstuff Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-01	17.770	18.580	17.740	18.460	17.106	55,948,974
2022-10-31	17.800	18.100	17.700	17.900	16.587	45,207,789
2022-10-28	18.280	18.400	17.750	17.970	16.652	48,797,555
2022-10-27	18.000	18.660	17.910	18.490	17.133	77,292,827
2022-10-26	19.740	20.080	17.830	18.230	16.892	129,223,034
2022-10-25	19.980	20.230	19.200	19.710	18.264	50,554,338
2022-10-24	20.830	20.830	19.850	19.860	18.403	43,379,670
2022-10-21	20.630	21.250	20.630	20.910	19.376	23,474,148
2022-10-20	20.900	21.150	20.610	20.770	19.246	32,038,698
2022-10-19	21.800	22.290	20.900	20.900	19.367	48,314,514
2022-10-18	21.940	22.490	21.710	21.980	20.367	34,969,327
2022-10-17	21.760	22.090	21.440	21.950	20.339	40,164,133
2022-10-14	22.560	22.700	21.850	21.940	20.330	54,489,951
2022-10-13	22.190	22.970	22.130	22.460	20.812	45,497,064
2022-10-12	22.020	22.450	21.780	22.450	20.803	48,215,492
2022-10-11	21.830	22.380	21.110	21.900	20.293	44,752,098
2022-10-10	21.530	22.150	21.310	21.840	20.238	82,129,109
2022-09-30	20.200	20.920	20.110	20.510	19.005	36,983,492
2022-09-29	20.600	20.840	20.050	20.190	18.709	27,739,181
2022-09-28	20.200	20.780	20.110	20.250	18.764	30,754,498
2022-09-27	19.990	20.440	19.720	20.300	18.811	38,560,623
2022-09-26	20.490	20.690	19.750	19.890	18.431	48,841,407
2022-09-23	20.400	20.780	19.940	20.610	19.098	40,937,484
2022-09-22	20.770	21.020	20.410	20.500	18.996	31,325,992
2022-09-21	21.160	21.430	20.770	20.770	19.246	41,842,020
2022-09-20	21.830	22.050	21.200	21.310	19.746	39,097,705
2022-09-19	21.690	22.620	21.630	21.820	20.219	47,622,102
2022-09-16	21.900	22.120	21.550	21.600	20.015	32,981,714
2022-09-15	22.610	22.770	21.630	21.950	20.339	43,700,738
2022-09-14	22.800	23.060	22.590	22.610	20.951	27,399,804
2022-09-13	23.200	23.390	22.630	23.190	21.488	38,331,334
2022-09-09	23.300	23.450	22.440	22.750	21.081	39,216,234
2022-09-08	23.850	24.210	23.000	23.120	21.424	49,016,149
2022-09-07	23.670	24.060	23.550	23.900	22.146	23,150,342
2022-09-06	24.090	24.360	23.750	23.890	22.137	31,199,444
2022-09-05	24.280	24.600	23.620	24.140	22.369	28,717,926
2022-09-02	24.030	24.380	23.830	24.040	22.276	24,184,988
2022-09-01	23.990	24.490	23.730	24.020	22.258	37,965,739
2022-08-31	24.620	25.000	23.720	23.720	21.980	36,199,992
2022-08-30	24.700	25.000	24.100	24.690	22.878	36,738,388
2022-08-29	25.000	25.750	24.800	24.980	23.147	49,546,084
2022-08-26	24.950	25.430	24.640	25.190	23.342	45,944,263
2022-08-25	24.860	25.550	24.800	25.000	23.166	43,776,422
2022-08-24	25.170	25.570	24.480	24.770	22.953	51,022,647
2022-08-23	24.950	25.490	24.700	25.170	23.323	66,670,895
2022-08-22	24.320	25.050	24.210	24.810	22.990	57,769,856
2022-08-19	22.650	24.880	22.520	24.340	22.554	88,757,654
2022-08-18	22.880	23.080	22.390	22.610	20.951	27,961,140
2022-08-17	23.100	23.260	22.800	23.100	21.405	36,647,059
2022-08-16	22.040	23.130	21.920	22.970	21.285	47,562,169
2022-08-15	22.160	22.410	21.840	22.070	20.451	35,915,810
2022-08-12	22.120	22.290	21.900	22.150	20.525	18,054,905
2022-08-11	22.270	22.290	21.820	22.200	20.571	23,437,389
2022-08-10	22.260	22.530	21.830	22.080	20.460	26,043,071
2022-08-09	22.810	22.850	21.600	22.250	20.617	62,740,302
2022-08-08	23.110	23.800	22.790	22.840	21.164	31,629,787
2022-08-05	23.500	23.510	22.600	23.160	21.461	27,493,460
2022-08-04	23.000	23.340	22.880	23.150	21.451	27,889,164
2022-08-03	23.900	24.000	23.000	23.030	21.340	34,636,219
2022-08-02	23.650	24.400	23.400	23.860	22.109	41,829,918

← NewerPage 17 of 21 · 1,213 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.