WCON Electronics (Guangdong) Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-26	37.220	40.400	36.920	38.840	26.123	5,676,912
2024-07-25	37.670	38.200	36.630	37.400	25.154	3,912,769
2024-07-24	37.010	40.680	37.010	39.270	26.412	5,750,044
2024-07-23	39.880	43.000	38.420	38.550	25.928	6,853,440
2024-07-22	36.120	36.710	36.000	36.540	24.576	1,286,947
2024-07-19	36.290	36.880	36.070	36.240	24.374	1,912,260
2024-07-18	35.900	36.180	34.960	36.070	24.260	2,221,117
2024-07-17	38.580	38.750	36.600	36.650	24.650	4,143,115
2024-07-16	40.340	41.750	38.670	39.680	26.688	5,025,723
2024-07-15	39.200	40.500	38.590	40.200	27.037	4,944,395
2024-07-12	39.100	40.000	38.600	39.100	26.298	3,185,995
2024-07-11	37.660	42.300	37.320	39.840	26.795	5,807,687
2024-07-10	35.960	38.500	35.800	37.500	25.222	4,008,036
2024-07-09	33.900	39.970	33.710	37.160	24.993	4,223,607
2024-07-08	35.000	35.290	33.800	34.060	22.908	1,330,604
2024-07-05	35.850	36.350	34.430	35.570	23.923	2,129,644
2024-07-04	35.980	37.390	35.980	36.580	24.603	2,197,431
2024-07-03	36.310	36.800	35.600	35.960	24.186	1,262,206
2024-07-02	37.520	37.940	36.480	36.590	24.610	1,772,284
2024-07-01	36.620	38.710	35.570	37.740	25.383	2,392,904
2024-06-28	36.050	37.870	35.900	36.910	24.825	2,312,315
2024-06-27	36.300	37.070	35.880	36.060	24.253	1,345,890
2024-06-26	35.880	36.750	35.260	36.680	24.670	1,374,357
2024-06-25	36.110	36.400	35.270	35.350	23.776	1,524,247
2024-06-24	37.490	37.890	35.670	35.790	24.071	1,848,863
2024-06-21	37.940	38.110	36.910	38.110	25.632	1,819,315
2024-06-20	40.100	40.520	37.510	37.950	25.524	3,143,244
2024-06-19	42.130	42.130	40.010	40.060	26.943	3,310,941
2024-06-18	41.600	42.690	41.230	42.100	28.315	3,591,486
2024-06-17	40.860	41.960	40.600	41.880	28.167	2,747,267
2024-06-14	42.360	42.400	40.740	41.230	27.730	4,299,740
2024-06-13	42.800	43.900	41.900	43.210	29.062	5,480,934
2024-06-12	41.540	43.990	41.350	43.320	29.136	6,293,526
2024-06-11	43.890	43.890	41.320	42.200	28.383	4,991,085
2024-06-07	40.800	43.000	40.210	42.990	28.914	8,019,409
2024-06-06	39.860	41.700	39.860	41.590	27.972	6,322,282
2024-06-05	39.990	40.490	39.000	39.630	26.654	2,919,021
2024-06-04	41.020	41.470	39.460	40.350	27.138	4,200,270
2024-06-03	40.900	42.770	40.800	41.830	28.134	6,209,153
2024-05-31	38.190	41.000	38.040	40.150	27.004	4,371,065
2024-05-30	38.810	38.810	37.460	38.030	25.578	2,625,265
2024-05-29	39.500	40.860	39.360	39.430	26.520	2,737,349
2024-05-28	41.310	41.380	39.370	39.660	26.473	3,820,631
2024-05-27	41.100	42.180	40.300	42.160	28.141	4,776,178
2024-05-24	40.080	42.150	38.850	41.390	27.627	5,784,324
2024-05-23	40.240	40.580	39.690	40.290	26.893	3,881,583
2024-05-22	38.690	41.550	38.260	40.920	27.314	5,132,035
2024-05-21	38.590	39.860	38.400	38.920	25.979	2,332,387
2024-05-20	38.540	39.120	38.110	38.940	25.992	2,471,926
2024-05-17	37.500	39.870	37.320	39.220	26.179	4,108,157
2024-05-16	36.920	38.880	36.920	37.990	25.358	3,344,517
2024-05-15	36.390	37.260	36.210	36.270	24.210	1,516,524
2024-05-14	36.730	38.440	36.520	36.860	24.604	2,258,066
2024-05-13	37.800	37.800	35.780	36.070	24.076	2,111,925
2024-05-10	39.650	39.800	37.830	37.930	25.318	2,377,654
2024-05-09	39.210	39.980	39.210	39.530	26.386	2,379,450
2024-05-08	40.770	40.850	39.330	39.390	26.292	2,789,496
2024-05-07	40.050	41.570	39.630	41.300	27.567	4,049,139
2024-05-06	39.790	40.440	39.260	40.250	26.866	3,439,895
2024-04-30	40.100	40.660	39.030	39.420	26.312	4,404,986

← NewerPage 10 of 17 · 995 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-03	0.1300 CNY
2026-05-26	0.4350 CNY
2025-09-11	0.2000 CNY
2025-05-29	0.3000 CNY
2024-09-06	0.2000 CNY
2024-05-29	0.3000 CNY
2023-05-26	0.7500 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.