Guangdong Wens Foodstuff Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-17	17.080	17.100	16.760	16.830	16.557	37,587,640
2026-04-16	17.250	17.250	16.900	17.170	16.892	47,149,100
2026-04-15	17.090	17.290	16.870	17.190	16.912	65,334,576
2026-04-14	16.770	17.400	16.670	17.230	16.951	79,878,865
2026-04-13	16.500	17.040	16.400	16.810	16.538	51,078,484
2026-04-10	16.590	16.700	16.430	16.500	16.233	31,570,358
2026-04-09	16.750	16.800	16.500	16.590	16.321	24,165,515
2026-04-08	16.460	16.860	16.280	16.840	16.567	43,615,817
2026-04-07	16.350	16.850	15.930	16.460	16.193	39,205,423
2026-04-03	16.650	16.710	16.260	16.310	16.046	35,782,760
2026-04-02	16.440	17.200	16.380	16.810	16.538	57,272,541
2026-04-01	16.750	16.790	16.230	16.430	16.164	47,493,358
2026-03-31	16.840	17.020	16.610	16.620	16.351	39,107,655
2026-03-30	16.820	17.170	16.680	16.830	16.557	42,758,192
2026-03-27	16.620	17.150	16.620	16.910	16.636	35,553,333
2026-03-26	16.860	16.980	16.630	16.680	16.410	30,572,536
2026-03-25	16.790	17.050	16.520	16.850	16.577	36,620,224
2026-03-24	16.840	16.940	16.430	16.820	16.548	62,168,157
2026-03-23	17.070	17.070	16.460	16.770	16.498	83,924,521
2026-03-20	17.140	17.480	17.110	17.220	16.941	52,836,155
2026-03-19	17.360	17.420	17.070	17.140	16.862	45,235,715
2026-03-18	17.420	17.510	17.250	17.330	17.049	37,225,879
2026-03-17	17.460	17.880	17.400	17.420	17.138	50,659,285
2026-03-16	17.480	17.770	17.450	17.550	17.266	49,343,023
2026-03-13	17.520	17.700	17.390	17.430	17.148	53,416,053
2026-03-12	17.250	17.650	16.930	17.540	17.256	88,673,692
2026-03-11	16.890	17.260	16.780	17.150	16.872	47,552,602
2026-03-10	16.920	17.190	16.800	16.940	16.666	50,748,227
2026-03-09	16.780	17.430	16.760	17.040	16.764	128,661,105
2026-03-06	16.000	16.960	15.990	16.780	16.508	109,190,733
2026-03-05	16.300	16.300	15.940	16.080	15.820	48,667,927
2026-03-04	16.050	16.360	15.960	16.290	16.026	84,805,228
2026-03-03	15.880	16.290	15.830	16.100	15.839	71,956,925
2026-03-02	15.840	16.320	15.840	15.900	15.643	65,133,980
2026-02-27	15.630	16.030	15.620	15.980	15.721	72,926,731
2026-02-26	15.800	15.910	15.620	15.630	15.377	52,418,145
2026-02-25	15.380	15.530	15.330	15.480	15.229	33,153,907
2026-02-24	15.440	15.480	15.330	15.340	15.092	24,552,368
2026-02-13	15.570	15.670	15.390	15.400	15.151	33,087,734
2026-02-12	15.700	15.770	15.480	15.540	15.288	34,979,068
2026-02-11	15.780	15.830	15.650	15.770	15.515	30,460,066
2026-02-10	15.880	15.950	15.750	15.790	15.534	23,724,598
2026-02-09	15.800	15.970	15.760	15.880	15.623	33,542,242
2026-02-06	15.850	16.020	15.810	15.820	15.564	33,924,920
2026-02-05	15.970	16.200	15.890	15.950	15.692	47,617,548
2026-02-04	15.790	16.040	15.650	16.020	15.761	67,410,823
2026-02-03	15.510	15.760	15.450	15.740	15.485	45,491,335
2026-02-02	15.530	15.800	15.310	15.480	15.229	55,999,246
2026-01-30	15.500	15.920	15.460	15.600	15.347	88,118,630
2026-01-29	15.310	15.600	15.240	15.550	15.298	62,781,254
2026-01-28	15.300	15.440	15.140	15.250	15.003	71,313,891
2026-01-27	15.720	15.740	15.320	15.330	15.082	62,805,420
2026-01-26	15.640	15.840	15.420	15.750	15.495	74,073,124
2026-01-23	15.700	15.750	15.610	15.640	15.387	47,795,256
2026-01-22	15.650	15.770	15.600	15.700	15.446	45,124,831
2026-01-21	15.830	15.850	15.580	15.630	15.377	51,189,063
2026-01-20	16.080	16.090	15.770	15.790	15.534	59,860,858
2026-01-19	16.000	16.130	15.900	16.080	15.820	49,984,618
2026-01-16	16.710	16.740	15.880	15.970	15.711	113,638,814
2026-01-15	16.880	17.000	16.660	16.740	16.469	48,336,175

← NewerPage 3 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.