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

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	45.390	48.900	45.300	47.470	47.470	3,226,087
2026-10-20	42.360	45.720	41.820	44.950	44.950	2,507,027
2026-10-19	42.360	42.600	39.500	42.150	42.150	1,566,600
2026-10-16	42.360	43.160	41.210	41.700	41.700	1,454,755
2026-10-15	42.170	43.190	41.400	41.990	41.990	1,679,546
2026-10-14	45.280	46.200	43.870	43.990	43.990	1,835,863
2026-10-13	44.440	46.260	42.310	45.750	45.750	2,538,631
2026-10-12	47.000	47.440	44.560	44.880	44.880	2,104,964
2026-10-09	46.930	48.000	43.070	46.080	46.080	2,953,401
2026-10-08	47.780	49.500	45.890	47.400	47.400	3,186,693
2026-09-30	47.950	48.200	46.210	46.840	46.840	2,228,708
2026-09-29	46.040	47.740	45.710	46.850	46.850	2,471,395
2026-09-28	50.990	51.880	46.090	46.500	46.500	2,927,166
2026-09-24	51.060	52.860	50.210	50.390	50.390	2,365,592
2026-09-23	51.800	52.650	51.500	52.030	52.030	1,824,665
2026-09-22	53.670	53.800	51.300	51.670	51.670	2,251,480
2026-09-21	52.740	53.750	52.430	53.100	53.100	1,931,764
2026-09-18	52.990	53.370	51.880	52.740	52.740	2,153,920
2026-09-17	51.050	53.400	51.050	51.870	51.870	2,339,785
2026-09-16	50.150	52.370	49.300	51.530	51.530	2,645,225
2026-09-15	50.860	51.230	49.790	50.150	50.150	2,010,005
2026-09-14	49.010	51.030	48.330	50.680	50.680	2,787,710
2026-09-11	49.480	50.000	47.510	49.400	49.400	2,396,200
2026-09-10	51.170	51.170	49.520	50.100	50.100	1,693,696
2026-09-09	50.110	51.600	50.100	50.680	50.680	2,382,091
2026-09-08	52.600	52.790	50.020	50.300	50.300	3,100,178
2026-09-07	51.090	52.850	50.900	51.950	51.950	2,441,060
2026-09-04	53.100	54.500	50.870	51.310	51.310	2,141,041
2026-09-03	53.510	56.220	52.480	52.630	52.630	3,006,164
2026-09-02	52.400	53.270	51.100	52.700	52.570	2,739,506
2026-09-01	55.000	55.690	52.590	53.550	53.418	2,708,187
2026-08-31	53.000	55.400	52.780	55.080	54.944	2,610,692
2026-08-28	56.180	57.160	53.200	53.810	53.677	2,765,072
2026-08-27	53.060	56.190	53.060	55.900	55.762	3,457,166
2026-08-26	55.030	55.660	52.400	53.360	53.228	2,952,663
2026-08-25	56.600	57.400	54.500	55.170	55.034	2,789,224
2026-08-24	58.790	58.910	55.180	57.330	57.189	2,735,367
2026-08-21	58.880	60.410	57.410	59.000	58.855	2,079,427
2026-08-20	58.410	60.820	57.270	59.430	59.283	2,862,641
2026-08-19	64.360	64.360	56.760	57.270	57.129	3,423,649
2026-08-18	63.350	64.700	62.010	64.570	64.411	2,412,295
2026-08-17	62.220	63.450	61.000	63.220	63.064	2,596,870
2026-08-14	59.610	61.600	58.880	61.450	61.298	2,659,150
2026-08-13	59.870	61.490	58.800	59.000	58.855	2,396,965
2026-08-12	58.850	60.510	58.300	60.250	60.101	2,879,416
2026-08-11	59.000	61.000	56.230	59.210	59.064	5,757,143
2026-08-10	53.000	60.600	52.490	59.950	59.802	6,758,339
2026-08-07	52.440	53.550	50.030	52.920	52.790	3,251,454
2026-08-06	47.680	52.810	47.130	52.460	52.331	3,871,184
2026-08-05	45.900	48.590	45.100	48.130	48.011	2,412,769
2026-08-04	43.430	46.330	43.190	45.750	45.637	3,284,866
2026-08-03	44.250	44.850	41.770	42.670	42.565	3,261,218
2026-07-31	46.070	48.590	44.850	44.850	44.739	4,328,173
2026-07-30	50.200	50.200	43.300	43.780	43.672	4,568,399
2026-07-29	53.300	53.580	47.350	50.600	50.475	4,927,604
2026-07-28	56.550	58.230	52.090	52.680	52.550	4,372,419
2026-07-27	57.750	57.970	54.120	57.640	57.498	3,000,209
2026-07-24	57.610	60.250	56.040	57.650	57.508	2,823,290
2026-07-23	60.820	60.840	57.080	58.860	58.715	2,355,778
2026-07-22	60.460	63.420	58.890	59.700	59.553	4,112,139

Page 1 of 1 · 60 trading days

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.