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

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	55.030	61.350	47.710	61.200	61.049	6,294,718
2026-07-20	57.000	60.600	51.680	53.480	53.348	6,383,567
2026-07-17	61.830	62.000	51.460	55.000	54.864	5,329,475
2026-07-16	64.800	67.190	61.500	62.210	62.057	3,217,793
2026-07-15	67.910	68.020	63.810	64.630	64.471	2,661,735
2026-07-14	68.010	68.790	62.550	66.460	66.296	4,112,775
2026-07-13	70.510	73.080	67.100	68.000	67.832	4,568,780
2026-07-10	69.010	74.300	68.660	70.530	70.356	3,664,794
2026-07-09	68.000	73.930	67.210	69.800	69.628	3,730,614
2026-07-08	70.940	72.590	66.800	67.100	66.935	2,942,998
2026-07-07	75.890	75.890	69.690	70.930	70.755	3,313,324
2026-07-06	81.810	82.220	74.010	75.500	75.314	5,551,353
2026-07-03	81.050	85.980	79.110	82.310	82.107	6,157,624
2026-07-02	73.290	84.710	72.560	80.660	80.461	8,560,850
2026-07-01	72.200	80.690	69.500	80.600	80.401	7,345,049
2026-06-30	70.790	72.600	68.400	71.200	71.024	8,614,672
2026-06-29	60.550	71.580	60.430	70.800	70.625	11,589,458
2026-06-26	62.830	64.790	59.280	59.650	59.503	3,307,584
2026-06-25	64.680	65.940	62.380	63.310	63.154	3,075,047
2026-06-24	65.130	65.710	62.620	64.510	64.351	3,251,750
2026-06-23	63.400	68.250	61.400	65.690	65.528	5,456,089
2026-06-22	61.400	65.100	61.050	64.310	64.151	5,451,981
2026-06-18	63.000	63.640	61.010	61.150	60.999	3,983,439
2026-06-17	59.000	65.800	57.580	63.220	63.064	6,739,571
2026-06-16	54.840	60.510	54.080	59.440	59.293	3,857,159
2026-06-15	51.170	54.990	51.170	54.830	54.695	3,636,016
2026-06-12	55.970	55.970	50.710	51.310	51.183	3,157,171
2026-06-11	53.900	54.540	52.510	53.880	53.747	1,575,212
2026-06-10	52.840	54.400	51.930	53.910	53.777	2,657,067
2026-06-09	54.340	55.390	52.600	53.920	53.787	1,979,449
2026-06-08	55.770	56.210	52.710	53.140	53.009	3,620,851
2026-06-05	56.100	58.400	55.100	57.700	57.558	3,819,512
2026-06-04	54.830	57.400	54.010	56.100	55.962	2,554,091
2026-06-03	54.870	57.880	54.120	55.700	55.563	2,754,245
2026-06-02	54.020	55.530	51.000	54.500	54.366	3,430,898
2026-06-01	55.910	56.390	52.870	53.760	53.627	4,087,309
2026-05-29	62.700	62.960	54.940	55.910	55.772	4,938,392
2026-05-28	59.940	62.220	58.500	62.080	61.927	3,655,535
2026-05-27	59.820	61.750	59.330	60.390	60.241	4,242,596
2026-05-26	60.600	61.850	58.120	60.300	60.151	3,537,332
2026-05-25	86.170	91.000	84.180	88.700	60.722	4,496,782
2026-05-22	82.500	86.650	80.000	86.200	59.011	4,142,143
2026-05-21	83.800	88.860	81.460	82.880	56.738	5,010,163
2026-05-20	79.050	83.800	78.630	83.200	56.957	3,857,701
2026-05-19	76.860	79.330	75.610	79.030	54.102	3,352,333
2026-05-18	79.350	80.500	75.630	78.850	53.979	5,513,558
2026-05-15	84.000	84.990	79.000	80.720	55.259	4,698,189
2026-05-14	80.240	85.070	78.450	83.120	56.902	6,369,731
2026-05-13	78.000	81.410	76.500	80.280	54.958	5,083,923
2026-05-12	78.130	81.500	76.800	79.490	54.417	6,106,631
2026-05-11	70.000	81.000	69.200	77.690	53.185	9,851,384
2026-05-08	65.000	77.800	64.580	70.050	47.955	6,251,979
2026-05-07	62.390	65.200	62.390	65.080	44.553	2,451,007
2026-05-06	62.300	66.880	61.620	63.270	43.313	3,182,638
2026-04-30	61.680	63.110	61.210	62.160	42.554	1,938,265
2026-04-29	60.030	62.600	60.020	61.760	42.280	2,691,707
2026-04-28	59.800	61.600	59.510	59.950	41.041	3,108,257
2026-04-27	60.960	61.500	59.400	59.800	40.938	3,028,306
2026-04-24	62.500	63.420	58.790	60.470	41.397	4,169,357
2026-04-23	63.260	63.860	62.510	62.750	42.957	2,753,302

← NewerPage 2 of 5 · 243 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.