Guangdong Wens Foodstuff Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-20	18.550	18.780	18.380	18.400	17.803	34,390,101
2025-10-17	18.670	18.900	18.520	18.580	17.977	33,826,868
2025-10-16	18.840	19.300	18.610	18.630	18.025	49,896,839
2025-10-15	18.930	19.120	18.710	18.780	18.171	37,339,592
2025-10-14	18.880	19.250	18.820	18.920	18.306	56,551,770
2025-10-13	18.670	19.190	18.580	18.860	18.248	60,918,826
2025-10-10	18.780	18.980	18.530	18.840	18.229	57,261,052
2025-10-09	18.440	18.860	18.220	18.800	18.190	68,204,240
2025-09-30	18.700	18.800	18.420	18.610	18.006	43,971,012
2025-09-29	18.810	18.840	18.500	18.720	18.112	42,888,721
2025-09-26	18.800	19.130	18.720	18.870	18.258	47,383,153
2025-09-25	19.070	19.250	18.520	18.730	18.122	49,423,862
2025-09-24	18.880	19.080	18.730	18.980	18.364	34,958,241
2025-09-23	18.960	19.310	18.750	18.990	18.374	45,218,805
2025-09-22	19.120	19.170	18.730	18.980	18.364	37,481,529
2025-09-19	19.050	19.280	18.910	19.130	18.509	42,153,535
2025-09-18	19.650	19.740	18.890	19.080	18.461	59,949,518
2025-09-17	19.640	19.830	19.270	19.660	19.022	57,432,900
2025-09-16	19.880	20.210	19.310	19.660	19.022	71,980,397
2025-09-15	19.400	20.120	19.340	20.060	19.409	102,872,512
2025-09-12	19.380	19.800	19.300	19.490	18.857	68,750,428
2025-09-11	18.730	20.000	18.720	19.530	18.896	155,772,052
2025-09-10	18.510	18.850	18.310	18.760	18.151	65,049,958
2025-09-09	18.600	18.920	18.450	18.640	18.035	79,460,763
2025-09-08	18.090	18.770	18.080	18.550	17.948	120,574,960
2025-09-05	17.720	17.990	17.470	17.950	17.367	51,853,669
2025-09-04	17.510	17.870	17.380	17.710	17.135	64,645,942
2025-09-03	17.820	18.070	17.430	17.490	16.922	53,421,235
2025-09-02	18.000	18.210	17.780	17.850	17.271	57,838,177
2025-09-01	18.300	18.410	17.880	18.010	17.426	69,709,247
2025-08-29	17.850	18.350	17.840	18.190	17.600	87,533,568
2025-08-28	17.890	17.940	17.520	17.910	17.329	98,228,082
2025-08-27	18.300	18.530	18.100	18.110	17.522	79,586,211
2025-08-26	17.900	18.680	17.800	18.480	17.880	112,124,154
2025-08-25	17.800	17.940	17.610	17.930	17.348	75,147,927
2025-08-22	17.770	17.830	17.510	17.710	17.135	60,645,301
2025-08-21	17.670	17.980	17.540	17.640	17.068	104,181,968
2025-08-20	17.270	17.420	17.200	17.410	16.845	48,703,446
2025-08-19	17.360	17.440	17.300	17.300	16.739	56,023,339
2025-08-18	17.460	17.490	17.300	17.350	16.787	75,513,941
2025-08-15	17.320	17.440	17.220	17.410	16.845	34,776,563
2025-08-14	17.560	17.580	17.320	17.320	16.758	42,688,127
2025-08-13	17.520	17.570	17.360	17.560	16.990	38,414,402
2025-08-12	17.620	17.730	17.460	17.510	16.942	46,872,584
2025-08-11	17.810	17.860	17.520	17.630	17.058	38,726,874
2025-08-08	17.620	17.790	17.520	17.700	17.126	38,121,587
2025-08-07	17.490	17.750	17.390	17.570	17.000	38,000,499
2025-08-06	17.520	17.570	17.330	17.530	16.961	32,776,063
2025-08-05	17.410	17.610	17.370	17.530	16.961	33,858,980
2025-08-04	17.290	17.460	17.240	17.410	16.845	29,445,419
2025-08-01	17.320	17.510	17.300	17.310	16.748	36,798,812
2025-07-31	17.610	17.620	17.290	17.310	16.748	52,870,003
2025-07-30	17.630	17.930	17.510	17.630	17.058	56,968,607
2025-07-29	18.040	18.050	17.480	17.630	17.058	56,514,060
2025-07-28	18.160	18.270	17.880	18.000	17.416	42,877,289
2025-07-25	18.330	18.500	18.100	18.160	17.571	33,441,514
2025-07-24	18.330	18.380	17.950	18.270	17.677	50,417,380
2025-07-23	18.800	19.030	18.330	18.400	17.803	78,099,333
2025-07-22	17.820	18.630	17.790	18.580	17.977	111,046,648
2025-07-21	17.170	17.920	17.120	17.900	17.319	90,417,768

← NewerPage 5 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.