Guangdong Wencan Die Casting Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-24	23.290	23.470	22.560	22.590	22.590	4,386,958
2024-07-23	24.250	24.250	23.500	23.540	23.540	3,830,500
2024-07-22	24.560	24.580	24.080	24.250	24.250	3,713,566
2024-07-19	24.810	24.900	24.480	24.530	24.530	3,968,904
2024-07-18	24.500	25.000	24.200	24.800	24.800	4,423,914
2024-07-17	25.390	25.390	24.660	24.810	24.810	5,698,268
2024-07-16	25.250	26.000	24.740	25.390	25.390	8,541,919
2024-07-15	26.210	26.650	25.940	25.940	25.940	13,202,590
2024-07-12	29.200	29.330	28.220	28.820	28.820	6,158,535
2024-07-11	29.540	29.580	28.980	29.400	29.400	6,897,576
2024-07-10	28.280	29.740	28.200	29.310	29.310	8,617,908
2024-07-09	26.960	28.150	26.800	28.150	28.150	4,966,999
2024-07-08	27.900	27.900	26.950	27.070	27.070	4,439,723
2024-07-05	27.530	27.530	27.530	27.530	27.530	0
2024-07-04	28.120	29.520	27.320	27.530	27.530	7,556,124
2024-07-03	27.780	28.500	27.720	27.910	27.910	3,697,615
2024-07-02	28.180	28.800	27.560	27.890	27.890	4,972,200
2024-07-01	29.230	29.520	27.150	28.170	28.170	6,399,516
2024-06-28	27.420	28.100	27.220	27.690	27.690	2,531,800
2024-06-27	28.630	28.880	27.450	27.620	27.620	2,464,958
2024-06-26	27.740	28.450	27.550	28.410	28.410	1,976,452
2024-06-25	28.000	28.400	27.700	27.930	27.930	2,012,400
2024-06-24	28.810	28.810	27.660	27.770	27.770	2,591,006
2024-06-21	28.500	29.160	28.350	28.840	28.840	1,578,168
2024-06-20	29.300	29.400	28.620	28.670	28.670	2,398,386
2024-06-19	30.400	30.570	29.320	29.320	29.320	2,366,044
2024-06-18	29.790	30.390	29.750	30.390	30.390	3,083,483
2024-06-17	29.400	30.050	29.020	29.670	29.670	2,512,455
2024-06-14	29.680	29.790	29.050	29.400	29.400	2,482,453
2024-06-13	29.220	30.300	29.100	29.980	29.980	3,043,998
2024-06-12	29.020	29.650	29.020	29.260	29.260	3,133,445
2024-06-11	30.950	31.440	28.720	29.220	29.220	4,816,804
2024-06-07	29.420	29.520	28.980	29.480	29.480	2,191,195
2024-06-06	29.850	30.100	29.020	29.160	29.160	2,671,046
2024-06-05	30.150	30.720	30.010	30.040	30.040	1,910,500
2024-06-04	30.200	30.870	29.740	30.280	30.280	2,999,586
2024-06-03	30.000	30.770	29.960	30.520	30.520	3,921,538
2024-05-31	30.200	30.870	30.160	30.200	30.200	3,008,379
2024-05-30	30.000	30.650	29.920	30.310	30.310	2,717,129
2024-05-29	29.500	30.720	29.480	30.380	30.380	4,145,334
2024-05-28	29.980	30.180	29.220	29.610	29.610	2,678,500
2024-05-27	30.160	30.180	28.880	29.610	29.610	4,200,300
2024-05-24	30.280	30.520	29.900	29.940	29.940	2,437,800
2024-05-23	31.100	31.300	30.500	30.600	30.600	2,082,422
2024-05-22	30.980	31.540	30.930	31.420	31.420	2,066,150
2024-05-21	31.490	31.770	30.770	31.000	31.000	2,938,100
2024-05-20	31.690	32.120	31.360	31.580	31.580	3,244,809
2024-05-17	31.020	31.520	30.770	31.490	31.490	2,549,468
2024-05-16	31.140	31.420	30.800	30.990	30.990	2,563,665
2024-05-15	31.530	31.580	31.000	31.080	31.080	2,578,900
2024-05-14	31.810	32.200	31.150	31.250	31.250	4,579,700
2024-05-13	31.690	32.380	31.140	31.720	31.720	4,591,400
2024-05-10	33.290	33.290	31.980	31.980	31.980	5,025,010
2024-05-09	32.000	33.300	31.800	33.200	33.200	6,178,710
2024-05-08	32.660	32.660	31.580	32.030	32.030	6,000,785
2024-05-07	32.180	32.850	31.330	32.520	32.520	8,429,976
2024-05-06	30.500	32.240	30.300	31.950	31.950	10,438,595
2024-04-30	28.930	30.960	28.930	30.130	30.130	12,644,545
2024-04-29	29.490	30.050	28.860	28.930	28.930	13,527,497
2024-04-26	27.270	28.190	27.010	28.190	28.190	3,439,700

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-18	0.1500 CNY
2022-07-08	0.1500 CNY
2021-06-18	0.1500 CNY
2020-05-13	0.1500 CNY
2019-05-17	0.3000 CNY

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