Guangdong Wens Foodstuff Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-18	17.070	17.250	17.030	17.160	16.603	23,154,821
2025-07-17	17.130	17.280	17.020	17.070	16.516	26,782,423
2025-07-16	17.020	17.210	16.960	17.130	16.574	30,631,194
2025-07-15	17.480	17.520	16.970	17.030	16.477	50,028,861
2025-07-14	17.430	17.570	17.350	17.500	16.932	26,479,496
2025-07-11	17.400	17.730	17.400	17.500	16.932	39,365,975
2025-07-10	17.700	17.710	17.280	17.400	16.835	47,420,508
2025-07-09	17.160	17.680	17.160	17.500	16.932	68,234,697
2025-07-08	17.160	17.270	17.010	17.170	16.613	34,292,374
2025-07-07	17.320	17.340	17.170	17.180	16.622	24,109,971
2025-07-04	17.340	17.430	17.240	17.390	16.826	28,486,527
2025-07-03	17.290	17.580	17.220	17.400	16.835	51,680,181
2025-07-02	17.150	17.360	17.070	17.210	16.651	37,380,717
2025-07-01	17.090	17.160	17.010	17.060	16.506	22,324,218
2025-06-30	17.050	17.130	16.920	17.080	16.526	27,868,015
2025-06-27	17.180	17.230	17.030	17.030	16.477	26,252,490
2025-06-26	17.100	17.290	17.020	17.210	16.651	35,547,708
2025-06-25	16.990	17.150	16.900	17.120	16.564	32,619,963
2025-06-24	16.960	17.140	16.930	17.000	16.448	31,151,225
2025-06-23	17.080	17.090	16.780	16.920	16.371	32,072,248
2025-06-20	17.070	17.170	16.980	17.000	16.448	21,840,920
2025-06-19	17.160	17.290	17.000	17.050	16.497	27,671,746
2025-06-18	17.310	17.380	17.140	17.160	16.603	24,173,689
2025-06-17	17.320	17.450	17.230	17.310	16.748	29,461,122
2025-06-16	17.550	17.620	17.250	17.310	16.748	38,904,543
2025-06-13	17.820	17.880	17.500	17.660	17.087	45,819,125
2025-06-12	18.150	18.180	17.700	17.820	17.242	39,305,569
2025-06-11	17.400	18.280	17.390	18.160	17.571	113,151,705
2025-06-10	17.480	17.680	17.260	17.400	16.835	49,066,433
2025-06-09	16.790	17.600	16.760	17.480	16.913	95,556,305
2025-06-06	16.720	16.940	16.620	16.800	16.255	22,809,818
2025-06-05	16.990	17.030	16.620	16.640	16.100	35,060,397
2025-06-04	17.060	17.090	16.920	17.030	16.477	32,863,520
2025-06-03	16.690	17.140	16.650	17.090	16.535	70,695,329
2025-05-30	16.390	16.870	16.390	16.650	16.110	74,836,680
2025-05-29	16.150	16.450	16.140	16.390	15.858	24,689,978
2025-05-28	16.220	16.280	16.150	16.170	15.645	14,294,779
2025-05-27	16.290	16.410	16.220	16.250	15.723	20,816,840
2025-05-26	16.260	16.350	16.110	16.330	15.800	23,987,374
2025-05-23	16.590	16.590	16.360	16.390	15.665	20,945,779
2025-05-22	16.510	16.560	16.430	16.540	15.808	17,833,032
2025-05-21	16.630	16.680	16.510	16.520	15.789	20,511,291
2025-05-20	16.500	16.660	16.440	16.640	15.904	24,271,215
2025-05-19	16.480	16.550	16.400	16.490	15.760	17,340,052
2025-05-16	16.620	16.650	16.420	16.480	15.751	28,073,380
2025-05-15	16.750	16.780	16.650	16.650	15.913	22,607,730
2025-05-14	16.640	16.780	16.560	16.760	16.018	30,624,000
2025-05-13	16.660	16.690	16.580	16.660	15.923	28,533,030
2025-05-12	16.790	16.850	16.600	16.640	15.904	36,106,697
2025-05-09	16.950	17.000	16.780	16.800	16.056	26,470,289
2025-05-08	17.000	17.010	16.900	16.950	16.200	27,099,920
2025-05-07	17.140	17.190	16.980	17.020	16.267	29,380,789
2025-05-06	16.950	17.100	16.890	17.080	16.324	33,833,016
2025-04-30	16.880	17.020	16.850	16.940	16.190	29,978,881
2025-04-29	16.840	16.900	16.710	16.860	16.114	28,619,153
2025-04-28	16.900	16.950	16.780	16.820	16.076	21,504,346
2025-04-25	16.910	17.000	16.820	16.890	16.142	26,198,399
2025-04-24	17.010	17.140	16.820	16.870	16.123	37,219,452
2025-04-23	17.160	17.210	16.950	17.010	16.257	44,790,655
2025-04-22	17.110	17.310	17.040	17.220	16.458	32,702,153

← NewerPage 6 of 21 · 1,214 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.