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

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	44.450	44.800	43.820	44.720	30.614	1,864,265
2025-10-22	44.530	45.410	44.360	44.490	30.457	1,782,050
2025-10-21	43.420	45.080	43.010	44.870	30.717	2,595,500
2025-10-20	42.920	43.880	42.900	43.400	29.711	2,165,564
2025-10-17	44.160	44.380	42.370	42.490	29.088	2,186,743
2025-10-16	44.540	44.790	43.890	44.020	30.135	1,775,670
2025-10-15	43.830	44.810	43.440	44.760	30.642	1,994,330
2025-10-14	45.550	46.000	43.500	43.650	29.882	3,110,685
2025-10-13	44.880	45.390	43.330	45.200	30.943	2,928,798
2025-10-10	47.140	47.580	46.000	46.380	31.751	3,095,212
2025-10-09	48.040	48.490	47.270	47.400	32.449	3,043,405
2025-09-30	48.570	48.990	47.160	47.700	32.654	3,021,945
2025-09-29	47.470	48.840	47.280	48.550	33.236	2,784,000
2025-09-26	49.510	49.960	47.070	47.250	32.346	3,712,324
2025-09-25	49.770	50.560	49.370	49.960	34.202	3,267,125
2025-09-24	48.520	50.090	47.770	50.090	34.291	3,210,674
2025-09-23	49.730	50.040	47.500	48.800	33.408	3,599,625
2025-09-22	49.470	50.380	49.140	49.730	34.044	2,827,645
2025-09-19	50.840	51.900	49.420	49.740	34.051	4,425,569
2025-09-18	50.380	53.130	50.010	51.000	34.914	7,869,832
2025-09-17	49.000	50.780	48.910	50.360	34.475	5,078,738
2025-09-16	48.120	49.420	47.610	49.290	33.743	4,030,897
2025-09-15	47.880	48.860	47.600	47.910	32.798	3,792,620
2025-09-12	48.800	48.980	47.930	48.010	32.867	2,737,237
2025-09-11	48.200	49.200	47.500	49.000	33.544	3,197,830
2025-09-10	49.290	49.760	48.080	48.200	32.860	3,232,686
2025-09-09	48.800	50.360	48.670	49.290	33.603	5,391,897
2025-09-08	46.130	50.000	46.020	49.010	33.412	5,083,743
2025-09-05	44.710	46.190	44.390	46.190	31.490	3,040,867
2025-09-04	45.600	46.740	43.510	44.230	30.153	3,590,345
2025-09-03	47.140	47.480	45.510	45.530	31.040	2,652,166
2025-09-02	48.480	48.660	45.700	46.810	31.912	4,508,630
2025-09-01	49.000	49.680	48.130	48.480	33.051	3,410,711
2025-08-29	49.620	49.880	48.620	49.100	33.473	3,431,932
2025-08-28	48.510	49.900	48.000	49.900	34.019	5,494,041
2025-08-27	50.260	51.330	48.700	48.700	33.201	6,261,913
2025-08-26	50.580	50.800	49.700	50.020	34.101	4,880,050
2025-08-25	49.600	51.580	49.200	50.930	34.721	7,123,834
2025-08-22	50.040	51.350	50.040	50.110	34.162	6,210,698
2025-08-21	50.150	51.450	49.130	50.580	34.482	8,430,764
2025-08-20	48.880	50.370	48.270	49.500	33.746	4,557,483
2025-08-19	49.020	49.690	48.500	49.160	33.514	5,243,671
2025-08-18	47.340	50.700	46.980	49.690	33.876	7,853,262
2025-08-15	46.240	47.470	46.240	47.180	32.164	3,443,510
2025-08-14	48.250	48.300	46.180	46.230	31.517	4,555,388
2025-08-13	46.510	48.440	46.510	48.250	32.894	6,148,437
2025-08-12	46.610	46.910	46.100	46.730	31.858	3,262,117
2025-08-11	45.850	47.040	45.850	46.550	31.735	3,442,284
2025-08-08	46.500	46.500	45.660	45.910	31.299	2,916,744
2025-08-07	46.430	47.470	45.700	46.530	31.721	4,814,903
2025-08-06	45.400	47.770	45.280	46.630	31.790	6,519,041
2025-08-05	45.140	45.850	44.950	45.730	31.176	3,810,237
2025-08-04	44.490	45.140	44.490	45.060	30.719	3,346,620
2025-08-01	44.920	45.350	44.440	44.820	30.556	3,661,757
2025-07-31	45.500	46.030	44.700	45.040	30.706	6,035,266
2025-07-30	46.570	47.050	45.200	45.740	31.183	6,780,852
2025-07-29	44.220	48.990	44.000	47.190	32.171	10,769,208
2025-07-28	43.510	45.080	43.360	44.440	30.297	3,303,585
2025-07-25	43.000	43.510	42.950	43.510	29.663	2,245,800
2025-07-24	42.790	43.200	42.600	42.840	29.206	1,918,883

← NewerPage 5 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.