Wecome Intelligent Manufacturing Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-29	12.560	12.560	11.990	12.000	11.864	2,111,198
2024-10-28	12.340	12.420	12.220	12.390	12.249	1,934,400
2024-10-25	12.040	12.350	12.040	12.280	12.141	2,455,698
2024-10-24	12.130	12.230	11.910	12.050	11.913	1,414,500
2024-10-23	12.020	12.280	12.000	12.050	11.913	2,198,300
2024-10-22	11.810	11.990	11.710	11.960	11.824	1,785,702
2024-10-21	11.800	11.990	11.770	11.820	11.686	1,978,102
2024-10-18	11.670	11.960	11.560	11.770	11.636	1,980,000
2024-10-17	11.720	11.860	11.560	11.590	11.459	1,095,200
2024-10-16	11.660	11.760	11.530	11.620	11.488	1,276,100
2024-10-15	11.900	11.980	11.640	11.650	11.518	1,672,120
2024-10-14	11.850	11.920	11.530	11.900	11.765	1,733,258
2024-10-11	11.980	12.060	11.440	11.590	11.459	1,907,400
2024-10-10	12.070	12.320	11.850	11.980	11.844	2,508,900
2024-10-09	12.980	12.980	11.800	11.830	11.696	4,404,000
2024-10-08	13.530	13.540	12.330	13.100	12.951	6,860,783
2024-09-30	11.800	12.420	11.430	12.310	12.170	5,994,656
2024-09-27	11.010	11.500	11.010	11.390	11.261	2,074,300
2024-09-26	10.600	10.910	10.550	10.900	10.776	1,711,200
2024-09-25	10.720	10.980	10.600	10.600	10.480	1,894,320
2024-09-24	10.280	10.540	10.180	10.530	10.411	1,691,977
2024-09-23	10.410	10.410	10.150	10.180	10.065	775,677
2024-09-20	10.480	10.480	10.200	10.340	10.223	827,900
2024-09-19	10.230	10.480	10.200	10.420	10.302	748,800
2024-09-18	10.280	10.310	10.070	10.180	10.065	918,877
2024-09-13	10.570	10.570	10.260	10.260	10.144	681,200
2024-09-12	10.470	10.650	10.460	10.580	10.460	870,100
2024-09-11	10.530	10.640	10.400	10.480	10.361	534,700
2024-09-10	10.360	10.550	10.200	10.490	10.371	823,800
2024-09-09	10.370	10.450	10.180	10.310	10.193	1,155,900
2024-09-06	10.700	10.720	10.350	10.370	10.252	911,000
2024-09-05	10.710	10.950	10.610	10.700	10.579	864,500
2024-09-04	10.680	10.810	10.660	10.710	10.589	620,943
2024-09-03	10.590	10.840	10.590	10.760	10.638	705,000
2024-09-02	10.730	10.870	10.650	10.670	10.549	959,800
2024-08-30	10.680	10.950	10.600	10.730	10.608	1,589,700
2024-08-29	10.390	10.710	10.280	10.650	10.529	1,354,500
2024-08-28	10.240	10.450	10.180	10.400	10.282	1,011,200
2024-08-27	10.490	10.520	10.210	10.240	10.124	900,800
2024-08-26	10.370	10.540	10.310	10.490	10.371	822,500
2024-08-23	10.530	10.590	10.310	10.370	10.252	1,036,949
2024-08-22	10.750	10.800	10.530	10.590	10.470	935,626
2024-08-21	10.660	10.730	10.580	10.700	10.579	578,300
2024-08-20	11.100	11.110	10.610	10.700	10.579	1,962,549
2024-08-19	11.240	11.300	11.070	11.120	10.994	690,200
2024-08-16	11.290	11.300	11.160	11.240	11.112	528,902
2024-08-15	11.220	11.400	11.030	11.240	11.112	948,900
2024-08-14	11.370	11.400	11.150	11.210	11.083	751,700
2024-08-13	11.180	11.320	11.110	11.320	11.192	800,782
2024-08-12	11.430	11.590	11.180	11.250	11.122	888,800
2024-08-09	11.460	11.590	11.390	11.430	11.300	892,500
2024-08-08	11.430	11.500	11.190	11.380	11.251	1,178,600
2024-08-07	11.590	11.700	11.440	11.450	11.320	1,177,843
2024-08-06	11.320	11.520	11.320	11.500	11.370	1,274,700
2024-08-05	11.680	11.740	11.190	11.200	11.073	1,595,100
2024-08-02	12.020	12.060	11.650	11.680	11.548	1,709,100
2024-08-01	11.990	12.200	11.960	12.090	11.953	1,848,644
2024-07-31	11.660	12.090	11.660	11.990	11.854	2,226,800
2024-07-30	11.540	11.760	11.420	11.720	11.587	1,342,800
2024-07-29	11.730	11.820	11.550	11.600	11.468	1,187,000

← NewerPage 9 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.