Guangdong Wens Foodstuff Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-16	16.050	16.060	15.780	15.890	15.187	36,678,879
2025-01-15	16.100	16.140	15.910	15.950	15.244	30,903,712
2025-01-14	15.840	16.180	15.760	16.170	15.454	40,117,140
2025-01-13	15.600	15.810	15.550	15.800	15.101	25,876,915
2025-01-10	15.980	16.000	15.690	15.690	14.996	30,077,802
2025-01-09	16.350	16.400	15.910	15.970	15.263	47,740,595
2025-01-08	16.360	16.510	16.120	16.280	15.559	32,546,780
2025-01-07	16.380	16.540	16.210	16.380	15.655	31,578,567
2025-01-06	16.440	16.590	16.190	16.310	15.588	47,996,352
2025-01-03	16.210	16.310	15.980	16.060	15.349	33,873,476
2025-01-02	16.550	16.740	16.100	16.200	15.483	39,410,588
2024-12-31	16.700	16.830	16.430	16.510	15.779	35,937,629
2024-12-30	16.910	16.980	16.700	16.720	15.980	37,688,339
2024-12-27	16.750	17.070	16.650	16.960	16.209	37,453,219
2024-12-26	16.810	16.910	16.730	16.750	16.009	22,655,092
2024-12-25	16.940	16.940	16.720	16.850	16.104	20,432,992
2024-12-24	16.780	17.040	16.780	16.900	16.152	26,808,904
2024-12-23	16.890	16.970	16.660	16.780	16.037	32,392,065
2024-12-20	16.970	17.040	16.810	16.840	16.095	25,805,583
2024-12-19	16.950	16.990	16.710	16.980	16.228	26,751,169
2024-12-18	17.080	17.160	16.980	17.020	16.267	22,797,215
2024-12-17	17.180	17.240	17.030	17.070	16.314	28,573,602
2024-12-16	17.550	17.670	17.120	17.170	16.410	38,825,838
2024-12-13	17.650	17.650	17.370	17.440	16.668	50,300,445
2024-12-12	17.450	17.770	17.380	17.750	16.964	54,551,321
2024-12-11	17.230	17.520	17.180	17.450	16.678	41,192,545
2024-12-10	17.500	17.560	17.200	17.230	16.467	58,378,111
2024-12-09	17.280	17.280	16.950	16.990	16.238	47,049,549
2024-12-06	17.120	17.370	17.120	17.280	16.515	30,720,171
2024-12-05	17.160	17.230	17.060	17.170	16.410	26,045,669
2024-12-04	17.400	17.490	17.160	17.220	16.458	35,240,492
2024-12-03	17.380	17.790	17.280	17.530	16.754	49,461,988
2024-12-02	17.260	17.530	17.210	17.420	16.649	43,950,845
2024-11-29	17.170	17.480	17.110	17.340	16.573	33,736,001
2024-11-28	17.330	17.360	17.110	17.190	16.429	29,821,161
2024-11-27	17.170	17.340	16.960	17.330	16.563	29,265,166
2024-11-26	17.150	17.370	17.100	17.180	16.420	24,194,797
2024-11-25	17.230	17.440	17.030	17.210	16.448	36,884,702
2024-11-22	18.020	18.050	17.250	17.260	16.496	56,941,536
2024-11-21	17.890	18.120	17.830	18.000	17.203	33,943,162
2024-11-20	17.890	18.000	17.710	17.950	17.156	41,798,259
2024-11-19	17.900	18.050	17.630	17.960	17.165	35,934,674
2024-11-18	18.010	18.220	17.770	17.840	17.050	46,077,856
2024-11-15	18.280	18.420	18.030	18.030	17.089	42,206,091
2024-11-14	18.840	18.850	18.300	18.310	17.354	59,417,826
2024-11-13	18.850	19.030	18.660	18.870	17.885	52,380,113
2024-11-12	19.010	19.440	18.860	18.960	17.970	79,811,369
2024-11-11	19.090	19.090	18.810	19.080	18.084	64,801,572
2024-11-08	19.900	19.910	19.180	19.300	18.292	84,490,143
2024-11-07	18.970	19.650	18.850	19.630	18.605	94,580,526
2024-11-06	18.940	19.140	18.750	18.980	17.989	74,941,233
2024-11-05	18.600	18.980	18.500	18.980	17.989	76,745,365
2024-11-04	18.630	18.690	18.400	18.670	17.695	44,575,005
2024-11-01	18.630	18.860	18.530	18.570	17.600	52,637,301
2024-10-31	18.800	18.850	18.530	18.640	17.667	54,098,582
2024-10-30	18.790	18.990	18.510	18.840	17.856	51,996,230
2024-10-29	19.050	19.050	18.630	18.660	17.686	54,293,712
2024-10-28	18.700	19.080	18.580	19.070	18.074	63,660,231
2024-10-25	18.640	19.050	18.550	18.800	17.818	68,341,718
2024-10-24	19.000	19.210	18.600	18.630	17.657	68,218,384

← NewerPage 8 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.