Guangdong Wens Foodstuff Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-21	17.060	17.140	16.950	17.140	16.381	28,981,604
2025-04-18	17.250	17.260	16.980	17.110	16.353	38,105,520
2025-04-17	17.250	17.350	17.100	17.240	16.477	34,532,032
2025-04-16	17.180	17.390	17.100	17.340	16.573	48,126,052
2025-04-15	17.300	17.330	17.100	17.280	16.515	45,724,271
2025-04-14	17.300	17.460	17.230	17.360	16.592	61,302,842
2025-04-11	17.610	17.650	17.210	17.310	16.544	78,609,629
2025-04-10	17.360	17.950	17.030	17.730	16.945	126,733,592
2025-04-09	18.090	18.570	17.500	17.750	16.964	175,307,589
2025-04-08	16.790	18.100	16.650	18.050	17.251	195,297,381
2025-04-07	16.870	17.320	16.380	16.720	15.980	148,095,297
2025-04-03	16.700	17.080	16.660	17.060	16.305	60,699,842
2025-04-02	16.820	16.870	16.700	16.730	15.990	25,171,108
2025-04-01	16.690	17.000	16.640	16.790	16.047	36,190,412
2025-03-31	16.860	17.030	16.660	16.670	15.932	36,563,984
2025-03-28	17.130	17.130	16.870	16.960	16.209	32,955,304
2025-03-27	16.970	17.170	16.920	17.140	16.381	50,828,971
2025-03-26	16.610	17.280	16.600	17.100	16.343	106,455,585
2025-03-25	16.500	16.670	16.410	16.650	15.913	28,853,850
2025-03-24	16.570	16.610	16.410	16.500	15.770	30,604,345
2025-03-21	16.570	16.790	16.480	16.550	15.818	33,907,439
2025-03-20	16.730	16.800	16.600	16.630	15.894	28,007,589
2025-03-19	16.780	16.790	16.650	16.720	15.980	32,948,485
2025-03-18	16.900	16.910	16.740	16.790	16.047	42,259,272
2025-03-17	16.870	17.050	16.790	16.960	16.209	68,403,423
2025-03-14	16.630	16.800	16.580	16.750	16.009	54,753,348
2025-03-13	16.590	16.700	16.550	16.630	15.894	40,923,051
2025-03-12	16.750	16.770	16.570	16.590	15.856	44,985,252
2025-03-11	16.360	16.860	16.310	16.790	16.047	77,723,992
2025-03-10	16.660	16.680	16.420	16.490	15.760	57,022,174
2025-03-07	16.340	16.420	16.210	16.400	15.674	41,328,260
2025-03-06	16.310	16.380	16.190	16.340	15.617	35,234,777
2025-03-05	16.670	16.670	16.280	16.310	15.588	44,236,203
2025-03-04	16.370	16.520	16.220	16.510	15.779	44,028,704
2025-03-03	16.220	16.530	16.180	16.330	15.607	60,024,616
2025-02-28	16.320	16.460	16.090	16.280	15.559	44,875,120
2025-02-27	16.350	16.410	16.220	16.320	15.598	31,719,735
2025-02-26	16.260	16.360	16.130	16.360	15.636	40,516,285
2025-02-25	16.370	16.440	16.220	16.260	15.540	39,283,981
2025-02-24	16.650	16.700	16.370	16.480	15.751	65,775,146
2025-02-21	16.320	16.710	16.200	16.290	15.569	78,336,053
2025-02-20	16.200	16.250	16.090	16.110	15.397	28,582,256
2025-02-19	16.060	16.300	15.920	16.250	15.531	41,208,050
2025-02-18	16.330	16.350	16.010	16.060	15.349	35,632,963
2025-02-17	16.250	16.360	16.090	16.340	15.617	43,479,933
2025-02-14	16.320	16.430	16.180	16.250	15.531	51,108,167
2025-02-13	15.950	16.490	15.920	16.440	15.712	85,317,558
2025-02-12	15.880	15.980	15.810	15.970	15.263	27,115,203
2025-02-11	16.150	16.160	15.880	15.910	15.206	39,069,448
2025-02-10	16.210	16.230	16.070	16.150	15.435	32,685,817
2025-02-07	16.110	16.320	15.990	16.200	15.483	47,353,639
2025-02-06	16.080	16.180	15.940	16.170	15.454	29,879,945
2025-02-05	16.150	16.220	16.030	16.140	15.426	24,737,155
2025-01-27	16.070	16.310	16.060	16.130	15.416	35,289,187
2025-01-24	15.860	16.010	15.670	16.000	15.292	29,781,026
2025-01-23	15.950	16.150	15.840	15.860	15.158	38,471,965
2025-01-22	15.930	15.970	15.800	15.850	15.148	21,142,394
2025-01-21	16.180	16.180	15.920	15.970	15.263	23,261,614
2025-01-20	16.050	16.250	15.910	16.080	15.368	43,011,132
2025-01-17	15.820	16.040	15.760	15.970	15.263	28,121,047

← NewerPage 7 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.