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

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	42.810	43.300	42.310	42.800	29.178	2,434,042
2025-07-22	43.200	43.830	42.520	42.800	29.178	3,243,696
2025-07-21	42.870	43.330	42.470	43.320	29.533	2,806,983
2025-07-18	43.390	43.410	42.500	42.950	29.281	2,394,411
2025-07-17	42.130	43.200	42.030	43.050	29.349	3,247,596
2025-07-16	42.110	42.650	41.800	42.250	28.804	2,376,985
2025-07-15	41.990	42.430	41.410	42.000	28.633	1,805,540
2025-07-14	41.600	42.050	40.880	42.050	28.667	1,983,672
2025-07-11	41.610	41.700	41.070	41.420	28.238	1,781,832
2025-07-10	41.810	42.180	41.180	41.490	28.285	2,286,310
2025-07-09	41.710	42.800	41.620	42.200	28.769	2,743,421
2025-07-08	40.970	41.930	40.620	41.930	28.585	2,344,737
2025-07-07	40.880	41.250	40.580	40.960	27.924	1,325,155
2025-07-04	41.500	41.790	41.000	41.050	27.985	2,022,822
2025-07-03	41.480	41.800	41.170	41.550	28.326	1,921,467
2025-07-02	41.900	41.980	41.100	41.360	28.197	2,132,515
2025-07-01	42.340	42.390	41.450	41.980	28.619	2,554,624
2025-06-30	42.830	42.870	41.740	42.150	28.735	3,520,788
2025-06-27	41.150	42.570	40.580	42.020	28.647	4,020,850
2025-06-26	40.870	41.280	40.180	40.880	27.870	2,002,160
2025-06-25	40.720	41.300	40.400	40.840	27.842	1,922,627
2025-06-24	39.340	40.800	39.320	40.720	27.761	2,531,475
2025-06-23	38.520	39.390	38.520	39.340	26.820	1,512,125
2025-06-20	39.200	40.120	38.780	38.780	26.438	1,803,930
2025-06-19	39.730	40.490	39.190	39.260	26.765	2,152,670
2025-06-18	39.040	39.800	38.850	39.730	27.086	1,760,227
2025-06-17	39.620	39.900	38.840	39.120	26.670	1,442,025
2025-06-16	38.580	39.730	38.520	39.490	26.922	2,205,305
2025-06-13	39.510	39.850	38.550	38.700	26.383	1,834,250
2025-06-12	39.460	40.160	39.430	39.800	27.133	1,510,351
2025-06-11	39.720	40.240	39.510	39.600	26.997	1,628,785
2025-06-10	40.870	40.890	39.320	39.600	26.997	2,688,010
2025-06-09	40.680	40.960	40.590	40.850	27.849	1,494,474
2025-06-06	40.640	40.900	40.210	40.690	27.740	2,027,804
2025-06-05	39.900	40.660	39.160	40.610	27.685	2,637,042
2025-06-04	39.010	40.120	39.010	39.850	27.167	1,497,270
2025-06-03	38.710	39.500	38.450	39.100	26.656	1,608,847
2025-05-30	40.180	40.180	38.680	38.770	26.431	2,015,497
2025-05-29	39.600	40.400	39.530	40.200	27.406	2,098,715
2025-05-28	40.040	40.300	39.400	39.660	26.833	1,234,095
2025-05-27	40.480	40.500	39.850	39.970	27.043	1,768,275
2025-05-26	39.760	40.600	39.710	40.500	27.402	1,605,875
2025-05-23	40.780	40.940	39.720	39.750	26.894	1,919,304
2025-05-22	40.100	40.950	40.050	40.320	27.280	1,614,082
2025-05-21	40.840	40.900	39.870	40.300	27.266	1,493,801
2025-05-20	40.530	41.070	40.120	40.840	27.632	1,767,985
2025-05-19	40.400	40.860	39.630	40.470	27.381	1,700,850
2025-05-16	39.510	40.850	39.510	40.430	27.354	1,932,922
2025-05-15	40.380	40.470	39.650	39.870	26.975	1,969,825
2025-05-14	40.860	41.320	40.180	40.400	27.334	2,276,210
2025-05-13	41.350	41.610	40.460	40.960	27.713	2,407,725
2025-05-12	40.260	41.270	40.260	40.920	27.686	2,223,140
2025-05-09	40.580	40.790	39.560	39.740	26.887	2,268,380
2025-05-08	39.930	41.070	39.600	40.860	27.645	2,950,025
2025-05-07	40.190	40.500	39.400	39.920	27.009	3,296,285
2025-05-06	38.970	39.980	38.780	39.920	27.009	3,046,812
2025-04-30	37.670	38.890	37.440	38.580	26.103	3,020,205
2025-04-29	37.300	37.950	37.110	37.680	25.494	2,472,105
2025-04-28	36.850	37.800	36.800	37.050	25.067	2,595,920
2025-04-25	37.250	37.260	36.380	36.610	24.770	2,418,455

← NewerPage 6 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.