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

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	52.120	55.770	51.860	55.090	37.714	5,054,823
2026-01-16	51.400	52.790	50.800	52.060	35.639	3,176,642
2026-01-15	50.510	51.720	50.400	50.860	34.818	2,540,228
2026-01-14	51.080	51.840	50.530	51.200	35.051	4,215,470
2026-01-13	51.640	53.200	50.880	51.080	34.968	4,169,883
2026-01-12	50.780	51.920	49.620	51.690	35.386	4,064,360
2026-01-09	48.460	50.500	47.950	50.160	34.339	4,996,830
2026-01-08	48.390	48.940	47.980	48.320	33.079	2,804,998
2026-01-07	48.060	48.970	48.040	48.330	33.086	2,772,346
2026-01-06	47.960	49.000	47.380	48.470	33.182	3,860,842
2026-01-05	47.580	48.150	47.210	47.610	32.593	3,392,305
2025-12-31	47.860	49.170	47.520	47.570	32.566	4,270,548
2025-12-30	46.520	48.180	46.500	47.740	32.682	3,868,105
2025-12-29	47.180	47.470	46.130	46.810	32.045	3,587,147
2025-12-26	46.200	48.080	45.710	47.650	32.620	6,413,979
2025-12-25	44.320	46.830	44.090	46.280	31.682	4,245,331
2025-12-24	43.590	44.210	43.170	44.160	30.231	2,040,258
2025-12-23	43.070	44.250	42.860	43.500	29.779	2,851,280
2025-12-22	42.110	43.480	42.110	43.070	29.485	2,615,196
2025-12-19	42.340	42.790	42.000	42.010	28.759	1,553,747
2025-12-18	41.780	42.750	41.360	42.100	28.821	1,866,489
2025-12-17	41.210	42.000	40.450	41.790	28.609	2,316,941
2025-12-16	42.560	43.330	40.920	41.360	28.314	2,656,617
2025-12-15	41.880	42.040	41.200	41.250	28.239	1,313,337
2025-12-12	41.760	42.640	41.350	41.920	28.698	1,499,894
2025-12-11	42.610	42.790	41.730	41.960	28.725	1,245,564
2025-12-10	42.660	42.860	42.180	42.480	29.081	1,486,280
2025-12-09	42.980	43.610	42.800	42.970	29.416	1,773,930
2025-12-08	42.790	43.260	42.580	43.090	29.499	1,592,680
2025-12-05	41.780	42.450	41.280	42.410	29.033	1,266,430
2025-12-04	41.680	42.260	41.250	41.780	28.602	1,376,121
2025-12-03	42.280	42.480	41.560	41.950	28.718	1,213,070
2025-12-02	42.600	42.600	42.120	42.320	28.971	1,431,585
2025-12-01	42.230	42.840	42.000	42.640	29.191	1,575,623
2025-11-28	41.640	42.590	41.550	42.400	29.026	1,394,169
2025-11-27	41.380	42.420	41.380	42.030	28.773	1,472,693
2025-11-26	41.780	42.070	41.010	41.440	28.369	1,561,732
2025-11-25	41.420	42.430	41.160	41.510	28.417	1,734,637
2025-11-24	40.590	41.490	40.220	41.230	28.225	1,793,360
2025-11-21	41.890	42.500	39.890	40.160	27.493	2,550,622
2025-11-20	42.940	43.900	42.010	42.270	28.937	2,427,807
2025-11-19	43.760	44.340	42.400	42.640	29.191	2,392,385
2025-11-18	43.600	43.860	43.400	43.720	29.930	1,398,670
2025-11-17	44.520	44.550	43.530	43.860	30.026	1,619,577
2025-11-14	43.800	44.450	43.550	43.960	30.094	1,585,198
2025-11-13	44.300	44.440	43.870	44.030	30.142	1,653,565
2025-11-12	44.260	44.750	43.710	44.300	30.327	1,544,483
2025-11-11	44.720	45.020	44.260	44.420	30.409	1,554,192
2025-11-10	44.630	45.280	44.010	44.720	30.614	2,101,920
2025-11-07	45.270	45.480	44.660	44.840	30.697	1,669,385
2025-11-06	45.100	45.800	44.830	45.750	31.320	1,935,170
2025-11-05	44.620	45.260	44.150	44.900	30.738	1,606,092
2025-11-04	45.700	46.100	44.790	45.080	30.861	1,994,765
2025-11-03	45.530	46.360	44.690	46.100	31.559	2,817,901
2025-10-31	45.210	46.210	45.210	45.530	31.169	1,838,165
2025-10-30	45.980	46.280	45.380	45.390	31.073	1,902,279
2025-10-29	46.420	46.980	45.650	46.030	31.511	1,922,192
2025-10-28	45.880	46.460	45.700	46.180	31.614	2,028,787
2025-10-27	46.410	46.800	45.720	46.010	31.498	2,867,882
2025-10-24	44.740	46.190	44.570	46.190	31.621	2,377,347

← NewerPage 4 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.