Guangdong Wens Foodstuff Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-14	16.800	16.980	16.740	16.890	16.617	48,105,810
2026-01-13	17.030	17.090	16.750	16.810	16.538	53,133,065
2026-01-12	16.980	17.150	16.810	17.050	16.774	44,611,056
2026-01-09	16.930	17.140	16.900	16.980	16.705	36,543,292
2026-01-08	16.910	17.030	16.810	16.960	16.685	26,139,727
2026-01-07	17.060	17.150	16.880	16.910	16.636	35,136,961
2026-01-06	16.920	17.120	16.820	17.100	16.823	46,080,977
2026-01-05	16.820	16.930	16.700	16.880	16.607	26,826,572
2025-12-31	17.070	17.110	16.750	16.880	16.607	32,254,393
2025-12-30	16.910	17.270	16.890	17.120	16.843	43,416,803
2025-12-29	16.720	17.160	16.700	16.920	16.646	42,896,789
2025-12-26	16.650	16.760	16.570	16.730	16.459	28,925,527
2025-12-25	16.630	16.700	16.600	16.650	16.380	22,930,939
2025-12-24	16.760	16.810	16.500	16.630	16.361	33,498,732
2025-12-23	17.010	17.050	16.760	16.800	16.528	22,606,847
2025-12-22	17.050	17.090	16.880	17.030	16.754	24,119,862
2025-12-19	16.990	17.150	16.960	17.050	16.774	19,785,675
2025-12-18	16.900	17.220	16.880	17.030	16.754	22,811,915
2025-12-17	17.210	17.250	16.770	17.040	16.764	37,659,209
2025-12-16	16.910	17.100	16.810	17.000	16.725	23,331,313
2025-12-15	16.980	17.170	16.860	16.930	16.656	24,921,906
2025-12-12	16.750	16.980	16.660	16.890	16.617	30,912,511
2025-12-11	16.860	16.900	16.630	16.680	16.410	22,750,436
2025-12-10	16.640	16.900	16.550	16.860	16.587	29,887,007
2025-12-09	17.090	17.170	16.660	16.660	16.390	41,452,900
2025-12-08	17.150	17.180	16.980	17.080	16.803	28,225,606
2025-12-05	17.080	17.180	17.010	17.170	16.892	19,657,101
2025-12-04	17.160	17.200	17.040	17.100	16.823	17,808,202
2025-12-03	17.200	17.260	17.060	17.120	16.843	25,943,307
2025-12-02	17.500	17.570	17.130	17.200	16.922	43,732,749
2025-12-01	17.960	18.050	17.520	17.540	17.256	56,966,578
2025-11-28	17.780	18.100	17.700	18.080	17.787	31,709,259
2025-11-27	17.780	17.990	17.700	17.760	17.472	23,950,097
2025-11-26	17.750	18.030	17.710	17.780	17.492	30,582,913
2025-11-25	17.650	17.970	17.470	17.820	17.531	41,637,388
2025-11-24	17.470	17.880	17.470	17.710	17.423	50,106,301
2025-11-21	17.510	17.620	17.300	17.360	17.079	37,303,306
2025-11-20	17.530	17.600	17.420	17.420	17.138	20,507,608
2025-11-19	17.660	17.720	17.350	17.530	17.246	34,638,429
2025-11-18	17.720	17.790	17.640	17.650	17.364	24,937,523
2025-11-17	18.010	18.050	17.630	17.740	17.453	48,941,011
2025-11-14	18.360	18.500	18.060	18.060	17.768	35,409,373
2025-11-13	18.290	18.410	18.150	18.360	18.063	31,279,635
2025-11-12	18.440	18.570	18.210	18.270	17.974	34,278,308
2025-11-11	18.230	18.540	18.070	18.440	18.141	53,258,152
2025-11-10	17.900	18.330	17.770	18.300	18.004	59,970,747
2025-11-07	18.050	18.260	17.930	17.930	17.640	37,459,938
2025-11-06	18.050	18.290	17.950	18.030	17.738	33,358,364
2025-11-05	17.900	18.140	17.820	18.100	17.807	28,295,570
2025-11-04	18.190	18.200	17.840	17.910	17.620	34,719,448
2025-11-03	18.000	18.350	17.880	18.190	17.895	51,047,759
2025-10-31	18.040	18.320	18.040	18.150	17.561	35,341,975
2025-10-30	18.270	18.340	18.020	18.050	17.464	34,234,538
2025-10-29	18.230	18.370	18.130	18.280	17.687	38,369,670
2025-10-28	18.440	18.460	18.200	18.230	17.638	34,511,658
2025-10-27	18.030	18.600	17.960	18.480	17.880	69,106,185
2025-10-24	18.110	18.260	17.910	18.000	17.416	41,568,899
2025-10-23	18.090	18.280	18.010	18.120	17.532	32,888,756
2025-10-22	18.280	18.550	18.080	18.090	17.503	41,052,390
2025-10-21	18.410	18.540	18.290	18.300	17.706	36,013,803

← NewerPage 4 of 21 · 1,212 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.