Guangdong Wens Foodstuff Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-24	19.000	19.210	18.600	18.630	17.657	68,218,384
2024-10-23	19.860	19.950	19.220	19.280	18.273	116,653,228
2024-10-22	18.630	19.320	18.530	19.160	18.160	69,326,363
2024-10-21	19.010	19.140	18.350	18.870	17.885	87,531,029
2024-10-18	17.590	18.690	17.490	18.280	17.326	68,412,734
2024-10-17	18.150	18.150	17.610	17.610	16.691	40,797,592
2024-10-16	17.820	18.280	17.750	17.990	17.051	40,338,343
2024-10-15	18.600	18.680	18.070	18.110	17.164	56,941,188
2024-10-14	18.620	18.900	18.430	18.770	17.790	58,743,954
2024-10-11	19.000	19.170	18.460	18.620	17.648	64,210,474
2024-10-10	19.400	20.250	19.400	19.460	18.444	126,266,126
2024-10-09	20.160	20.530	18.670	18.670	17.695	152,518,841
2024-10-08	22.600	23.900	19.720	21.500	20.377	205,524,208
2024-09-30	18.870	20.300	18.200	20.140	19.088	110,216,406
2024-09-27	17.800	18.600	17.710	18.320	17.364	65,519,295
2024-09-26	16.500	17.390	16.380	17.370	16.463	49,079,723
2024-09-25	16.590	16.920	16.490	16.570	15.705	55,779,663
2024-09-24	15.630	16.460	15.560	16.420	15.563	52,494,640
2024-09-23	15.650	15.900	15.490	15.520	14.710	24,750,839
2024-09-20	15.660	15.770	15.310	15.710	14.890	33,645,040
2024-09-19	15.530	15.940	15.320	15.700	14.880	37,891,967
2024-09-18	15.790	15.830	15.120	15.200	14.406	36,264,607
2024-09-13	15.930	16.000	15.730	15.780	14.956	22,599,643
2024-09-12	16.230	16.300	15.900	15.930	15.098	23,150,562
2024-09-11	16.330	16.390	16.180	16.230	15.383	17,127,054
2024-09-10	16.550	16.730	16.320	16.450	15.591	21,288,037
2024-09-09	16.570	16.630	16.380	16.550	15.686	23,294,513
2024-09-06	16.800	16.920	16.600	16.660	15.790	14,834,763
2024-09-05	16.620	16.860	16.560	16.830	15.951	19,125,020
2024-09-04	16.990	17.050	16.610	16.660	15.790	21,783,500
2024-09-03	16.850	17.200	16.810	17.010	16.122	27,489,485
2024-09-02	17.050	17.220	16.880	16.900	16.018	30,003,584
2024-08-30	16.770	17.290	16.560	17.040	16.150	37,464,829
2024-08-29	16.860	17.000	16.750	16.890	16.008	23,002,673
2024-08-28	16.700	16.890	16.480	16.860	15.980	28,400,731
2024-08-27	17.440	17.470	16.570	16.680	15.809	57,956,469
2024-08-26	17.420	17.570	17.160	17.530	16.615	31,084,374
2024-08-23	17.470	17.620	17.280	17.440	16.529	24,370,530
2024-08-22	17.610	17.910	17.180	17.530	16.615	46,206,338
2024-08-21	18.400	18.400	17.740	17.810	16.880	47,585,726
2024-08-20	19.140	19.160	18.250	18.420	17.458	53,856,408
2024-08-19	19.310	19.500	19.060	19.130	18.131	36,047,304
2024-08-16	19.850	19.890	19.440	19.530	18.510	27,366,004
2024-08-15	19.790	20.100	19.740	19.910	18.870	22,439,012
2024-08-14	20.040	20.090	19.740	19.780	18.747	17,164,324
2024-08-13	19.740	20.150	19.650	20.100	19.051	26,627,905
2024-08-12	19.730	20.190	19.580	19.780	18.747	23,887,929
2024-08-09	19.920	20.070	19.750	19.780	18.747	14,653,737
2024-08-08	19.840	20.100	19.760	19.950	18.908	16,103,929
2024-08-07	20.290	20.290	19.720	19.820	18.785	25,393,430
2024-08-06	20.270	20.410	19.950	20.190	19.136	28,996,838
2024-08-05	20.340	20.640	20.120	20.270	19.212	38,949,981
2024-08-02	19.750	20.490	19.710	20.250	19.193	37,602,002
2024-08-01	19.980	20.290	19.720	19.780	18.747	20,002,761
2024-07-31	19.630	20.020	19.370	19.940	18.899	31,756,105
2024-07-30	19.200	19.730	19.070	19.610	18.586	24,002,369
2024-07-29	19.560	19.660	19.010	19.250	18.245	24,883,798
2024-07-26	19.700	19.780	19.380	19.580	18.558	21,011,345
2024-07-25	19.750	19.830	19.550	19.700	18.671	19,650,535
2024-07-24	20.030	20.110	19.430	19.700	18.671	30,867,754

← NewerPage 9 of 21 · 1,213 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.