Guangdong Wens Foodstuff Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-29	22.760	24.330	22.760	24.040	22.276	87,937,856
2022-07-28	23.870	24.100	22.810	22.970	21.285	56,154,513
2022-07-27	23.350	23.590	22.930	23.550	21.822	28,303,628
2022-07-26	23.360	23.850	23.220	23.480	21.757	28,228,534
2022-07-25	23.300	23.550	22.940	23.390	21.674	33,795,145
2022-07-22	23.530	23.830	23.060	23.300	21.590	31,842,714
2022-07-21	23.530	24.400	23.330	23.900	22.146	45,299,157
2022-07-20	23.910	24.180	23.200	23.530	21.804	42,688,758
2022-07-19	24.150	24.440	23.460	24.110	22.341	43,030,303
2022-07-18	23.880	24.300	23.620	24.150	22.378	50,111,309
2022-07-15	24.700	24.990	24.000	24.090	22.322	57,541,209
2022-07-14	24.810	25.200	24.520	24.920	23.092	38,298,451
2022-07-13	25.120	25.320	24.440	25.030	23.193	47,526,182
2022-07-12	25.500	25.990	24.820	24.880	23.054	58,152,460
2022-07-11	25.060	26.250	25.050	25.810	23.916	76,753,658
2022-07-08	24.750	25.190	24.420	25.000	23.166	72,830,029
2022-07-07	24.000	25.000	23.800	24.660	22.851	79,834,554
2022-07-06	23.770	24.290	23.530	23.980	22.221	63,112,326
2022-07-05	24.220	24.510	23.700	24.450	22.656	87,172,106
2022-07-04	22.500	24.400	22.330	24.310	22.526	127,034,004
2022-07-01	21.380	22.150	21.080	21.740	20.145	50,756,908
2022-06-30	22.100	22.180	20.950	21.290	19.728	66,183,594
2022-06-29	22.860	23.230	21.660	21.740	20.145	99,602,231
2022-06-28	23.500	24.200	22.740	23.270	21.563	78,114,520
2022-06-27	22.280	23.490	22.270	23.200	21.498	77,552,920
2022-06-24	21.990	22.260	21.650	21.930	20.321	26,769,254
2022-06-23	21.870	22.160	21.460	22.050	20.432	44,559,469
2022-06-22	20.750	22.360	20.740	22.010	20.395	78,843,844
2022-06-21	20.450	21.060	20.220	20.860	19.329	50,684,929
2022-06-20	19.880	20.720	19.810	20.520	19.014	63,271,320
2022-06-17	20.380	20.660	20.050	20.360	18.866	41,565,812
2022-06-16	19.830	20.810	19.830	20.550	19.042	57,965,180
2022-06-15	19.900	20.060	19.430	19.780	18.329	51,123,393
2022-06-14	19.190	20.100	19.080	19.800	18.347	69,702,006
2022-06-13	18.450	19.390	18.410	19.080	17.680	57,872,834
2022-06-10	18.690	18.890	18.220	18.450	17.096	46,822,957
2022-06-09	18.380	18.990	18.180	18.770	17.393	48,159,433
2022-06-08	17.700	18.400	17.520	18.260	16.920	42,836,042
2022-06-07	17.300	17.920	17.220	17.810	16.503	40,480,674
2022-06-06	17.580	17.650	17.000	17.310	16.040	50,964,529
2022-06-02	17.900	18.040	17.700	17.740	16.438	23,273,730
2022-06-01	18.050	18.190	17.780	18.010	16.689	25,864,914
2022-05-31	17.650	18.150	17.600	18.070	16.744	33,508,606
2022-05-30	18.030	18.160	17.530	17.660	16.364	23,209,013
2022-05-27	18.010	18.370	17.660	17.810	16.503	24,684,624
2022-05-26	18.030	18.100	17.760	18.050	16.726	24,192,410
2022-05-25	17.590	18.100	17.200	18.040	16.716	30,294,126
2022-05-24	18.180	18.240	17.520	17.550	16.262	30,807,942
2022-05-23	17.630	18.370	17.630	18.170	16.837	40,461,041
2022-05-20	17.560	17.900	17.440	17.780	16.475	29,383,327
2022-05-19	17.800	18.000	17.400	17.610	16.318	37,667,808
2022-05-18	17.750	18.220	17.530	18.080	16.753	34,775,902
2022-05-17	17.940	18.270	17.700	17.800	16.494	45,377,278
2022-05-16	17.840	18.130	17.440	17.970	16.652	50,344,505
2022-05-13	18.210	18.270	17.500	17.740	16.438	52,137,062
2022-05-12	18.260	18.860	17.790	18.130	16.800	40,740,561
2022-05-11	18.900	18.960	18.160	18.280	16.939	50,494,863
2022-05-10	18.610	18.860	18.200	18.840	17.458	31,359,434
2022-05-09	18.600	19.480	18.520	18.860	17.476	24,279,549
2022-05-06	18.500	18.990	17.900	18.600	17.235	29,234,253

← NewerPage 18 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.