Guangdong Wens Foodstuff Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-28	19.200	20.540	19.200	20.150	18.672	53,512,876
2022-01-27	19.300	19.940	19.060	19.180	17.773	28,517,108
2022-01-26	18.850	19.450	18.510	19.320	17.902	32,102,028
2022-01-25	19.270	19.440	18.770	18.810	17.430	26,962,803
2022-01-24	19.000	19.910	18.820	19.280	17.865	43,493,897
2022-01-21	19.900	19.960	19.250	19.280	17.865	31,492,027
2022-01-20	19.290	20.420	19.200	20.170	18.690	49,897,945
2022-01-19	19.540	19.660	18.730	19.250	17.838	37,064,461
2022-01-18	19.300	19.730	18.860	19.650	18.208	36,188,826
2022-01-17	19.400	19.540	18.700	19.370	17.949	51,515,634
2022-01-14	19.530	20.280	19.280	19.410	17.986	56,285,010
2022-01-13	20.680	20.990	19.670	19.730	18.282	44,060,459
2022-01-12	20.500	21.300	20.260	20.790	19.265	46,054,801
2022-01-11	21.330	21.380	20.500	20.610	19.098	45,876,890
2022-01-10	20.100	21.510	20.040	21.470	19.895	65,339,407
2022-01-07	20.690	20.800	20.100	20.130	18.653	36,437,228
2022-01-06	20.800	20.970	20.080	20.630	19.116	52,797,862
2022-01-05	20.680	21.650	20.600	20.850	19.320	80,453,904
2022-01-04	19.180	20.960	19.170	20.680	19.163	85,645,814
2021-12-31	19.000	19.500	18.970	19.260	17.847	29,728,287
2021-12-30	19.030	19.170	18.880	19.110	17.708	18,740,636
2021-12-29	19.030	19.500	18.900	19.050	17.652	26,809,202
2021-12-28	19.500	19.530	19.000	19.130	17.726	37,836,021
2021-12-27	19.450	19.800	19.200	19.400	17.977	31,390,047
2021-12-24	19.200	19.700	18.980	19.460	18.032	39,500,226
2021-12-23	18.750	19.580	18.710	19.360	17.940	76,941,605
2021-12-22	18.000	18.730	17.930	18.700	17.328	61,138,327
2021-12-21	17.760	18.100	17.690	18.000	16.679	31,272,742
2021-12-20	17.700	17.970	17.620	17.720	16.420	22,918,035
2021-12-17	17.400	17.940	17.400	17.750	16.448	34,201,857
2021-12-16	17.580	17.620	17.110	17.480	16.197	27,797,399
2021-12-15	17.750	17.990	17.550	17.590	16.299	30,232,061
2021-12-14	17.410	17.840	17.360	17.690	16.392	28,503,937
2021-12-13	17.120	17.690	16.990	17.460	16.179	47,556,301
2021-12-10	17.390	17.510	17.150	17.270	16.003	30,796,913
2021-12-09	17.430	17.590	17.270	17.450	16.170	29,448,371
2021-12-08	17.430	17.610	17.370	17.490	16.207	27,903,984
2021-12-07	17.110	17.540	17.110	17.540	16.253	42,136,754
2021-12-06	17.500	17.630	17.120	17.180	15.919	39,641,064
2021-12-03	16.770	17.560	16.650	17.500	16.216	57,258,957
2021-12-02	16.100	17.130	16.060	16.770	15.540	53,839,660
2021-12-01	15.870	16.230	15.760	16.200	15.011	30,389,220
2021-11-30	16.130	16.270	15.850	15.950	14.780	31,660,292
2021-11-29	15.830	16.170	15.780	16.130	14.947	31,968,596
2021-11-26	16.100	16.270	15.950	16.040	14.863	24,372,972
2021-11-25	16.170	16.270	16.060	16.130	14.947	29,977,906
2021-11-24	16.640	16.850	16.050	16.120	14.937	59,152,391
2021-11-23	16.950	17.380	16.610	16.650	15.428	44,596,637
2021-11-22	17.100	17.270	16.890	16.960	15.716	32,237,230
2021-11-19	17.440	17.480	16.880	17.150	15.892	37,570,602
2021-11-18	17.190	17.660	16.860	17.500	16.216	39,665,118
2021-11-17	17.200	17.480	17.080	17.100	15.845	29,044,775
2021-11-16	17.740	17.900	17.310	17.360	16.086	39,986,111
2021-11-15	17.850	17.990	17.450	17.770	16.466	41,564,566
2021-11-12	17.020	17.750	16.950	17.560	16.272	52,203,060
2021-11-11	16.680	17.380	16.680	17.060	15.808	50,254,521
2021-11-10	16.710	16.860	16.270	16.670	15.447	37,591,081
2021-11-09	16.960	16.960	16.600	16.770	15.540	30,600,781
2021-11-08	16.770	17.070	16.550	16.780	15.549	34,433,300
2021-11-05	17.610	17.610	16.680	16.770	15.540	64,144,300

← NewerPage 20 of 21 · 1,216 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.