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

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-24	36.820	38.060	36.500	36.900	24.966	3,112,715
2025-04-23	35.960	37.190	35.900	36.910	24.973	2,961,262
2025-04-22	35.590	36.100	35.320	35.790	24.215	1,988,965
2025-04-21	35.060	35.700	34.800	35.670	24.134	1,509,450
2025-04-18	34.800	35.340	34.500	35.090	23.741	1,233,297
2025-04-17	34.510	35.400	34.510	34.920	23.626	1,771,392
2025-04-16	35.520	35.700	34.000	34.790	23.538	1,943,000
2025-04-15	35.230	35.900	35.070	35.570	24.066	2,048,850
2025-04-14	36.050	36.560	35.480	35.580	24.073	2,663,650
2025-04-11	34.240	36.120	34.110	35.470	23.998	2,490,737
2025-04-10	35.120	36.170	34.820	34.910	23.620	3,848,662
2025-04-09	31.900	34.340	29.810	34.090	23.065	4,445,623
2025-04-08	33.080	33.990	31.620	32.860	22.233	3,942,545
2025-04-07	37.000	37.560	32.470	32.470	21.969	5,554,007
2025-04-03	41.160	41.880	40.220	40.590	27.463	2,574,040
2025-04-02	41.570	42.290	41.340	41.780	28.268	1,771,827
2025-04-01	41.790	42.210	41.450	41.480	28.065	1,894,338
2025-03-31	42.160	42.210	40.860	41.700	28.214	2,817,993
2025-03-28	43.200	43.850	42.420	42.490	28.748	2,062,987
2025-03-27	43.580	44.290	42.500	43.370	29.343	2,487,682
2025-03-26	43.700	44.740	43.600	43.840	29.661	2,984,897
2025-03-25	44.040	44.470	43.050	43.800	29.634	2,868,281
2025-03-24	44.860	45.400	42.350	44.050	29.804	4,378,074
2025-03-21	45.900	46.230	44.700	45.020	30.460	3,779,941
2025-03-20	47.580	47.580	46.200	46.260	31.299	4,780,545
2025-03-19	48.100	48.190	47.060	47.550	32.172	3,327,225
2025-03-18	47.940	49.080	47.700	48.360	32.720	3,405,760
2025-03-17	48.070	48.400	47.100	47.950	32.442	3,907,025
2025-03-14	47.740	48.490	45.800	48.230	32.632	5,630,283
2025-03-13	49.110	49.380	46.840	47.620	32.219	6,736,610
2025-03-12	50.800	51.000	49.520	49.690	33.619	6,931,925
2025-03-11	48.490	51.060	48.480	50.520	34.181	9,184,460
2025-03-10	48.570	49.800	48.410	49.220	33.301	6,000,173
2025-03-07	48.570	49.150	47.500	48.650	32.916	6,959,644
2025-03-06	45.670	50.580	45.580	48.610	32.889	10,814,390
2025-03-05	44.450	45.470	44.110	45.420	30.730	3,645,543
2025-03-04	43.400	45.160	43.080	44.630	30.196	3,395,436
2025-03-03	43.880	45.200	42.860	43.830	29.655	4,541,049
2025-02-28	46.780	47.080	43.100	43.250	29.262	6,364,267
2025-02-27	47.640	48.880	46.260	47.240	31.962	6,261,846
2025-02-26	47.410	49.550	47.410	48.100	32.544	7,662,024
2025-02-25	47.220	47.980	47.010	47.410	32.077	4,618,032
2025-02-24	48.180	49.440	47.000	48.060	32.517	6,298,798
2025-02-21	48.050	48.970	47.930	48.490	32.808	8,502,444
2025-02-20	47.580	49.270	46.710	48.730	32.970	9,915,426
2025-02-19	45.130	48.380	44.710	47.630	32.226	9,813,588
2025-02-18	46.030	46.580	44.340	44.990	30.440	5,304,732
2025-02-17	45.100	46.600	44.630	46.600	31.529	6,419,612
2025-02-14	44.400	45.440	43.850	45.240	30.609	4,826,361
2025-02-13	46.900	46.900	44.710	44.730	30.264	6,885,934
2025-02-12	46.000	48.020	45.350	47.580	32.192	9,431,148
2025-02-11	45.500	46.360	44.470	45.720	30.933	8,097,916
2025-02-10	45.200	45.390	44.310	45.190	30.575	5,755,579
2025-02-07	46.140	46.260	44.600	45.420	30.730	9,331,583
2025-02-06	42.600	46.500	42.500	46.150	31.224	9,028,274
2025-02-05	42.900	43.430	41.780	42.930	29.046	4,229,486
2025-01-27	43.800	43.850	41.560	42.330	28.640	4,796,798
2025-01-24	43.850	44.510	43.120	44.490	30.101	7,143,773
2025-01-23	43.970	44.900	43.400	44.010	29.776	7,771,653
2025-01-22	43.450	44.150	43.020	43.390	29.357	6,591,636

← NewerPage 7 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.