Guangdong Wens Foodstuff Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-16	13.680	14.350	13.640	14.220	14.220	108,111,188
2026-07-15	13.240	13.780	13.210	13.630	13.630	57,981,867
2026-07-14	13.400	13.460	13.200	13.350	13.350	49,634,098
2026-07-13	13.200	13.540	13.160	13.500	13.500	67,566,148
2026-07-10	13.180	13.480	12.870	13.340	13.340	62,699,910
2026-07-09	13.010	13.390	12.990	13.150	13.150	49,692,402
2026-07-08	13.510	13.560	13.100	13.120	13.120	65,632,281
2026-07-07	13.600	13.720	13.430	13.650	13.650	58,817,219
2026-07-06	13.300	13.770	13.120	13.730	13.730	88,075,016
2026-07-03	13.190	13.330	12.910	13.060	13.060	56,573,188
2026-07-02	13.140	13.340	12.900	13.180	13.180	85,056,352
2026-07-01	12.380	13.390	12.280	13.130	13.130	103,179,742
2026-06-30	12.450	12.660	12.250	12.320	12.320	63,812,367
2026-06-29	12.170	12.910	11.950	12.570	12.570	105,035,797
2026-06-26	11.920	12.500	11.760	12.160	12.160	98,201,852
2026-06-25	11.680	11.830	11.540	11.720	11.720	46,350,984
2026-06-24	12.260	12.270	11.740	11.790	11.790	55,994,629
2026-06-23	12.520	12.830	12.310	12.350	12.150	49,501,887
2026-06-22	12.300	12.540	12.170	12.490	12.288	46,185,586
2026-06-18	12.750	12.750	12.350	12.360	12.160	44,172,008
2026-06-17	12.860	12.950	12.620	12.690	12.485	41,990,159
2026-06-16	13.000	13.070	12.760	12.900	12.691	39,440,814
2026-06-15	12.940	13.270	12.900	13.080	12.868	53,277,023
2026-06-12	12.800	13.040	12.650	12.930	12.721	57,099,502
2026-06-11	12.780	12.930	12.650	12.860	12.652	37,611,243
2026-06-10	12.590	12.940	12.580	12.830	12.622	43,229,353
2026-06-09	12.770	12.790	12.550	12.650	12.445	42,604,468
2026-06-08	12.870	13.190	12.560	12.690	12.485	49,295,119
2026-06-05	12.920	13.030	12.750	12.890	12.681	35,486,897
2026-06-04	13.140	13.290	12.820	12.820	12.612	47,998,178
2026-06-03	13.250	13.260	12.980	13.110	12.898	44,005,740
2026-06-02	13.600	13.700	13.150	13.220	13.006	56,081,856
2026-06-01	13.550	13.750	13.200	13.630	13.409	65,843,538
2026-05-29	13.390	13.830	13.230	13.680	13.459	63,014,611
2026-05-28	13.560	13.610	13.190	13.340	13.124	55,715,178
2026-05-27	13.900	13.960	13.570	13.620	13.399	45,160,860
2026-05-26	13.800	14.020	13.710	13.880	13.655	33,803,582
2026-05-25	13.760	13.970	13.570	13.930	13.704	49,673,567
2026-05-22	14.350	14.410	13.600	13.780	13.557	91,213,418
2026-05-21	14.390	14.590	14.250	14.280	14.049	41,645,499
2026-05-20	14.520	14.600	14.350	14.390	14.157	31,488,584
2026-05-19	14.700	14.820	14.300	14.580	14.344	57,136,856
2026-05-18	14.920	15.050	14.450	14.720	14.482	75,807,031
2026-05-15	15.080	15.270	14.760	15.080	14.836	51,582,438
2026-05-14	15.100	15.350	14.990	15.080	14.836	69,087,865
2026-05-13	15.400	15.450	14.990	15.080	14.836	78,107,101
2026-05-12	16.080	16.110	15.320	15.400	15.151	86,185,032
2026-05-11	16.080	16.310	15.860	16.080	15.820	51,180,785
2026-05-08	16.270	16.440	16.030	16.060	15.800	31,523,190
2026-05-07	16.520	16.640	16.120	16.270	16.007	43,126,003
2026-05-06	16.440	16.630	16.250	16.610	16.341	52,935,685
2026-04-30	16.010	16.640	15.930	16.440	16.174	62,800,093
2026-04-29	15.750	16.430	15.700	16.120	15.859	64,475,963
2026-04-28	15.600	15.760	15.480	15.730	15.475	41,841,011
2026-04-27	15.650	15.730	15.460	15.660	15.406	43,062,464
2026-04-24	16.010	16.060	15.680	15.750	15.495	46,319,216
2026-04-23	16.640	16.690	16.020	16.020	15.761	64,646,305
2026-04-22	16.410	16.950	16.370	16.680	16.410	64,891,122
2026-04-21	16.670	16.920	16.470	16.560	16.292	38,067,477
2026-04-20	17.000	17.080	16.600	16.690	16.420	34,126,564

← NewerPage 2 of 5 · 241 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.