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

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-21	42.410	44.280	42.330	44.280	29.959	9,329,571
2025-01-20	40.910	43.000	40.600	42.980	29.080	9,386,176
2025-01-17	40.430	41.800	40.320	40.380	27.320	3,834,670
2025-01-16	40.980	41.700	40.450	40.840	27.632	4,468,247
2025-01-15	41.880	42.170	40.830	41.140	27.835	4,308,129
2025-01-14	40.270	41.970	40.130	41.890	28.342	5,362,334
2025-01-13	38.850	40.890	37.800	40.000	27.063	4,833,720
2025-01-10	40.110	41.500	39.550	39.550	26.759	5,569,812
2025-01-09	40.000	41.200	39.440	40.900	27.672	5,779,101
2025-01-08	39.700	40.550	37.900	39.930	27.016	5,822,206
2025-01-07	37.470	39.980	37.450	39.910	27.002	6,025,260
2025-01-06	39.000	39.450	36.880	37.250	25.203	4,807,982
2025-01-03	41.850	42.200	38.750	38.940	26.346	5,219,694
2025-01-02	42.270	43.360	40.590	41.850	28.315	5,464,645
2024-12-31	44.760	45.300	42.120	42.270	28.599	7,303,489
2024-12-30	45.650	46.500	43.890	45.410	30.724	7,782,632
2024-12-27	47.300	47.800	45.500	46.100	31.191	10,971,976
2024-12-26	45.050	51.100	43.660	48.560	32.855	14,651,875
2024-12-25	44.070	46.810	44.050	46.210	31.265	13,895,528
2024-12-24	42.040	46.800	42.040	44.500	30.108	12,656,303
2024-12-23	42.510	42.770	40.410	40.920	27.686	3,581,282
2024-12-20	41.030	43.140	41.030	42.500	28.755	4,663,301
2024-12-19	39.650	41.790	39.390	41.590	28.139	4,182,604
2024-12-18	39.800	40.520	39.300	40.100	27.131	2,439,339
2024-12-17	41.680	41.960	39.500	39.800	26.928	3,094,893
2024-12-16	41.150	42.400	40.700	41.450	28.044	3,144,470
2024-12-13	42.000	43.690	41.200	41.230	27.896	4,470,234
2024-12-12	43.060	43.710	41.670	42.010	28.423	4,002,722
2024-12-11	42.380	43.100	41.400	43.070	29.140	5,383,661
2024-12-10	43.760	44.200	42.200	42.320	28.633	9,128,272
2024-12-09	41.330	43.150	40.910	42.540	28.782	5,439,834
2024-12-06	41.800	41.950	40.310	41.490	28.071	3,884,405
2024-12-05	41.100	42.610	40.900	41.840	28.308	4,820,162
2024-12-04	40.720	42.360	40.700	41.140	27.835	4,960,423
2024-12-03	41.140	41.510	40.600	40.950	27.706	3,070,746
2024-12-02	40.000	41.820	39.690	41.280	27.929	4,357,709
2024-11-29	37.660	39.700	37.620	39.600	26.793	2,687,357
2024-11-28	38.500	38.900	37.700	37.950	25.676	1,605,002
2024-11-27	37.500	38.710	36.520	38.700	26.184	1,677,458
2024-11-26	38.040	38.600	37.620	37.690	25.500	1,640,530
2024-11-25	38.080	38.410	37.000	38.260	25.886	1,978,742
2024-11-22	40.110	40.350	37.800	37.820	25.588	2,313,112
2024-11-21	40.720	40.950	39.400	40.130	27.151	2,468,480
2024-11-20	39.880	41.100	39.870	40.800	27.605	2,976,387
2024-11-19	37.800	40.330	37.800	40.270	27.246	3,134,401
2024-11-18	39.490	39.860	37.480	37.700	25.507	2,380,083
2024-11-15	39.770	40.570	39.360	39.360	26.630	2,143,027
2024-11-14	41.890	41.940	39.930	39.980	27.050	2,505,141
2024-11-13	41.690	42.490	40.650	41.500	28.078	3,116,711
2024-11-12	40.960	42.370	40.670	41.740	28.241	6,029,369
2024-11-11	39.820	41.120	39.600	41.110	27.814	3,734,649
2024-11-08	39.300	40.300	39.300	39.770	26.908	3,963,235
2024-11-07	38.870	39.260	38.460	39.230	26.542	2,968,805
2024-11-06	38.920	40.020	38.260	38.870	26.299	4,150,047
2024-11-05	37.870	39.190	37.350	39.100	26.454	3,522,685
2024-11-04	35.700	38.210	35.700	37.590	25.433	3,340,438
2024-11-01	37.490	37.950	35.830	35.900	24.289	2,916,312
2024-10-31	37.250	38.190	37.000	37.690	25.500	2,453,075
2024-10-30	38.090	38.370	37.200	37.620	25.453	2,191,892
2024-10-29	39.300	39.420	38.100	38.110	25.785	2,796,832

← NewerPage 8 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.