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

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	63.000	64.050	61.030	63.530	43.491	3,476,972
2026-04-21	61.000	64.620	60.830	62.250	42.615	6,398,117
2026-04-20	59.330	61.850	57.800	61.670	42.218	4,896,618
2026-04-17	59.000	60.090	56.500	58.970	40.370	4,942,394
2026-04-16	54.860	59.990	54.840	59.160	40.500	5,783,896
2026-04-15	52.310	55.780	52.310	54.820	37.529	4,604,251
2026-04-14	50.650	52.430	50.230	52.110	35.673	2,192,400
2026-04-13	49.010	50.950	48.540	50.570	34.619	2,312,025
2026-04-10	48.110	50.500	48.010	50.000	34.229	2,445,948
2026-04-09	47.880	48.200	47.350	47.810	32.730	1,195,960
2026-04-08	46.500	47.960	46.090	47.800	32.723	1,582,702
2026-04-07	45.290	45.790	44.530	45.130	30.895	995,425
2026-04-03	46.130	46.130	44.760	45.020	30.820	860,409
2026-04-02	46.990	46.990	45.150	45.350	31.046	1,139,555
2026-04-01	46.770	47.080	45.760	46.530	31.854	1,398,148
2026-03-31	46.130	46.520	45.500	45.670	31.265	1,087,604
2026-03-30	46.440	46.910	45.590	46.130	31.580	1,339,437
2026-03-27	45.550	46.880	45.170	46.800	32.038	1,007,315
2026-03-26	46.760	47.270	45.670	46.010	31.498	1,106,350
2026-03-25	46.350	47.410	46.350	46.760	32.011	1,245,187
2026-03-24	45.580	46.370	44.780	46.300	31.696	1,766,967
2026-03-23	47.760	47.760	44.180	44.690	30.594	2,693,646
2026-03-20	49.020	49.120	47.870	48.410	33.141	1,638,355
2026-03-19	48.880	49.400	48.290	48.530	33.223	1,309,988
2026-03-18	49.540	49.970	49.220	49.870	34.140	1,449,462
2026-03-17	52.310	52.420	49.000	49.140	33.640	1,689,480
2026-03-16	51.550	52.000	50.880	52.000	35.598	1,317,542
2026-03-13	51.710	52.950	51.360	51.870	35.509	1,281,655
2026-03-12	53.040	53.580	52.040	52.200	35.735	1,479,516
2026-03-11	52.780	54.580	52.770	53.120	36.365	2,540,191
2026-03-10	51.660	52.950	51.380	52.770	36.125	1,948,807
2026-03-09	51.640	51.920	49.510	50.830	34.797	2,428,307
2026-03-06	50.510	52.900	50.460	52.640	36.036	3,172,028
2026-03-05	51.010	52.300	50.350	50.600	34.640	2,254,142
2026-03-04	50.850	51.160	49.760	51.000	34.914	3,797,364
2026-03-03	51.760	52.760	50.000	51.900	35.530	3,581,172
2026-03-02	52.160	53.970	51.120	51.950	35.564	3,581,940
2026-02-27	54.000	54.760	52.810	53.110	36.358	1,832,655
2026-02-26	53.150	54.350	52.670	54.000	36.967	2,334,191
2026-02-25	52.740	53.090	52.070	53.040	36.310	1,516,415
2026-02-24	53.430	53.820	52.400	52.460	35.913	1,643,567
2026-02-13	53.280	53.430	52.730	52.880	36.201	1,470,323
2026-02-12	53.210	54.170	53.200	53.250	36.454	1,381,828
2026-02-11	52.720	53.850	52.300	53.210	36.427	1,908,559
2026-02-10	52.960	53.900	52.720	52.980	36.269	1,447,188
2026-02-09	52.840	53.300	51.810	52.970	36.262	1,636,252
2026-02-06	52.160	52.960	51.240	52.120	35.680	1,357,113
2026-02-05	52.680	53.020	52.030	52.150	35.701	1,103,957
2026-02-04	53.410	54.240	52.910	53.030	36.303	1,781,687
2026-02-03	52.500	53.730	52.240	53.400	36.557	1,755,602
2026-02-02	53.000	53.530	51.800	51.980	35.585	2,361,180
2026-01-30	52.080	53.660	51.560	53.030	36.303	2,313,733
2026-01-29	54.080	54.490	51.990	52.220	35.749	3,540,868
2026-01-28	54.700	55.660	53.900	54.200	37.104	2,785,168
2026-01-27	54.100	55.420	53.600	55.050	37.686	2,929,171
2026-01-26	56.380	56.380	53.530	54.160	37.077	4,752,083
2026-01-23	56.000	56.810	55.390	56.380	38.597	2,420,353
2026-01-22	55.980	57.000	55.700	56.080	38.391	2,525,718
2026-01-21	54.740	56.580	54.290	56.020	38.350	3,197,073
2026-01-20	55.150	56.310	54.030	54.700	37.447	4,079,786

← NewerPage 3 of 17 · 994 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.