Wecome Intelligent Manufacturing Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-26	11.540	11.760	11.540	11.710	11.577	1,422,400
2024-07-25	11.500	11.700	11.300	11.600	11.468	1,855,500
2024-07-24	11.990	11.990	11.400	11.460	11.330	3,357,789
2024-07-23	11.930	12.490	11.880	12.050	11.913	3,232,715
2024-07-22	11.900	12.170	11.800	11.930	11.795	1,727,474
2024-07-19	12.180	12.380	11.960	12.050	11.913	2,196,674
2024-07-18	12.210	12.340	11.780	12.180	12.042	3,206,415
2024-07-17	12.750	12.890	12.350	12.370	12.230	2,968,983
2024-07-16	12.500	13.230	12.160	12.920	12.773	4,955,180
2024-07-15	12.990	12.990	12.510	12.630	12.487	4,883,643
2024-07-12	12.830	13.490	12.770	13.240	13.090	10,034,500
2024-07-11	12.500	13.050	12.400	13.030	12.882	8,087,802
2024-07-10	12.610	12.650	12.260	12.380	12.240	5,450,765
2024-07-09	12.390	13.040	12.090	12.820	12.675	8,511,482
2024-07-08	12.270	12.700	11.960	12.700	12.556	6,227,545
2024-07-05	12.200	12.200	12.200	12.200	12.062	0
2024-07-04	12.570	12.660	12.160	12.200	12.062	7,827,156
2024-07-03	12.960	13.990	12.280	13.070	12.922	12,972,082
2024-07-02	11.570	12.770	11.520	12.770	12.625	5,634,218
2024-07-01	11.160	11.900	11.020	11.610	11.478	3,702,356
2024-06-28	10.850	11.350	10.820	11.190	11.063	2,060,075
2024-06-27	11.220	11.220	10.800	10.860	10.737	1,681,775
2024-06-26	10.950	11.260	10.850	11.230	11.103	1,806,033
2024-06-25	10.900	11.050	10.760	10.950	10.826	1,780,537
2024-06-24	11.540	11.560	10.860	10.880	10.757	2,469,475
2024-06-21	11.920	11.940	11.210	11.350	11.221	4,350,965
2024-06-20	12.050	12.430	11.620	11.820	11.686	5,567,032
2024-06-19	12.400	12.580	11.800	11.920	11.785	3,986,008
2024-06-18	11.790	12.260	11.630	12.260	12.121	2,436,244
2024-06-17	11.700	11.980	11.620	11.860	11.725	1,367,700
2024-06-14	11.600	11.980	11.530	11.760	11.627	2,062,700
2024-06-13	11.520	11.710	11.470	11.620	11.488	1,744,139
2024-06-12	11.450	11.650	11.350	11.530	11.399	1,015,900
2024-06-11	11.500	11.500	11.050	11.450	11.320	1,146,075
2024-06-07	11.380	11.440	11.090	11.400	11.271	1,529,100
2024-06-06	11.800	11.980	11.000	11.080	10.954	2,784,075
2024-06-05	12.430	12.430	11.910	11.920	11.636	1,634,900
2024-06-04	12.400	12.450	11.950	12.410	12.115	1,500,576
2024-06-03	12.970	12.980	12.300	12.470	12.173	2,446,934
2024-05-31	12.660	12.990	12.570	12.970	12.662	2,050,275
2024-05-30	12.990	13.050	12.580	12.660	12.359	1,827,300
2024-05-29	13.030	13.210	12.880	12.950	12.642	2,603,727
2024-05-28	12.700	13.120	12.670	13.020	12.710	3,026,695
2024-05-27	12.450	12.870	12.320	12.810	12.505	2,046,677
2024-05-24	12.500	12.930	12.320	12.540	12.242	1,493,200
2024-05-23	12.770	12.770	12.410	12.470	12.173	1,210,500
2024-05-22	12.670	12.890	12.640	12.770	12.466	1,201,935
2024-05-21	12.850	12.950	12.610	12.650	12.349	1,112,435
2024-05-20	12.760	12.950	12.750	12.870	12.564	1,684,577
2024-05-17	12.700	12.960	12.670	12.840	12.535	1,815,900
2024-05-16	13.100	13.340	12.800	12.820	12.515	2,926,375
2024-05-15	13.100	13.630	13.090	13.130	12.818	3,797,199
2024-05-14	12.900	13.880	12.860	13.270	12.954	4,246,254
2024-05-13	12.810	13.190	12.800	13.020	12.710	1,730,700
2024-05-10	12.990	13.060	12.710	12.960	12.652	1,404,048
2024-05-09	12.790	13.050	12.730	12.910	12.603	1,291,789
2024-05-08	12.800	12.990	12.690	12.690	12.388	1,146,606
2024-05-07	12.850	12.880	12.670	12.880	12.574	1,585,949
2024-05-06	12.500	12.860	12.500	12.810	12.505	1,335,925
2024-04-30	12.410	12.520	12.340	12.470	12.173	1,374,600

← NewerPage 10 of 19 · 1,119 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-04	0.0800 CNY
2025-06-05	0.0800 CNY
2024-06-06	0.1500 CNY
2023-05-31	0.0800 CNY
2022-06-21	0.1500 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.