Guangdong Wencan Die Casting Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 25.050 | 25.790 | 25.020 | 25.630 | 25.630 | 3,343,132 |
| 2024-04-24 | 25.010 | 25.260 | 24.580 | 25.200 | 25.200 | 2,533,022 |
| 2024-04-23 | 24.290 | 24.600 | 23.950 | 24.460 | 24.460 | 2,187,605 |
| 2024-04-22 | 23.550 | 24.550 | 23.530 | 24.240 | 24.240 | 2,164,800 |
| 2024-04-19 | 24.430 | 24.430 | 23.750 | 24.030 | 24.030 | 2,785,368 |
| 2024-04-18 | 24.290 | 25.160 | 23.610 | 24.530 | 24.530 | 3,559,500 |
| 2024-04-17 | 23.580 | 24.260 | 23.360 | 24.180 | 24.180 | 3,129,772 |
| 2024-04-16 | 24.650 | 24.650 | 23.000 | 23.040 | 23.040 | 3,923,667 |
| 2024-04-15 | 25.650 | 25.800 | 24.240 | 24.650 | 24.650 | 3,806,731 |
| 2024-04-12 | 25.420 | 25.910 | 25.250 | 25.390 | 25.390 | 2,797,526 |
| 2024-04-11 | 26.080 | 26.080 | 25.300 | 25.660 | 25.660 | 3,389,885 |
| 2024-04-10 | 26.910 | 26.910 | 25.880 | 26.220 | 26.220 | 2,598,000 |
| 2024-04-09 | 26.200 | 26.980 | 26.000 | 26.850 | 26.850 | 2,471,800 |
| 2024-04-08 | 26.580 | 26.950 | 26.010 | 26.010 | 26.010 | 3,073,437 |
| 2024-04-03 | 27.570 | 27.570 | 26.400 | 26.580 | 26.580 | 2,497,077 |
| 2024-04-02 | 28.000 | 28.040 | 27.310 | 27.480 | 27.480 | 2,349,272 |
| 2024-04-01 | 26.880 | 28.010 | 26.850 | 28.010 | 28.010 | 3,316,818 |
| 2024-03-29 | 27.260 | 27.640 | 26.620 | 26.850 | 26.850 | 1,582,200 |
| 2024-03-28 | 26.600 | 27.580 | 26.600 | 27.080 | 27.080 | 2,303,500 |
| 2024-03-27 | 27.900 | 28.210 | 26.700 | 26.720 | 26.720 | 3,141,800 |
| 2024-03-26 | 27.600 | 28.450 | 27.600 | 28.040 | 28.040 | 3,031,844 |
| 2024-03-25 | 28.750 | 28.880 | 27.800 | 27.800 | 27.800 | 3,281,842 |
| 2024-03-22 | 29.420 | 29.550 | 28.500 | 28.750 | 28.750 | 3,497,716 |
| 2024-03-21 | 30.090 | 30.150 | 28.990 | 29.600 | 29.600 | 4,147,308 |
| 2024-03-20 | 29.650 | 29.910 | 29.190 | 29.470 | 29.470 | 2,410,728 |
| 2024-03-19 | 29.880 | 30.300 | 29.580 | 29.620 | 29.620 | 2,733,300 |
| 2024-03-18 | 30.350 | 30.400 | 29.760 | 30.030 | 30.030 | 3,313,950 |
| 2024-03-15 | 29.180 | 29.720 | 28.700 | 29.720 | 29.720 | 3,185,050 |
| 2024-03-14 | 29.860 | 30.200 | 28.820 | 29.190 | 29.190 | 3,589,004 |
| 2024-03-13 | 29.630 | 30.180 | 29.390 | 29.860 | 29.860 | 3,614,300 |
| 2024-03-12 | 29.100 | 29.920 | 28.900 | 29.780 | 29.780 | 5,577,551 |
| 2024-03-11 | 27.300 | 28.950 | 27.300 | 28.950 | 28.950 | 4,982,243 |
| 2024-03-08 | 27.550 | 27.770 | 27.020 | 27.350 | 27.350 | 2,789,598 |
| 2024-03-07 | 28.200 | 28.750 | 27.440 | 27.490 | 27.490 | 3,246,300 |
| 2024-03-06 | 28.250 | 28.570 | 27.800 | 28.260 | 28.260 | 3,296,320 |
| 2024-03-05 | 28.000 | 28.930 | 27.390 | 28.200 | 28.200 | 3,748,900 |
| 2024-03-04 | 29.080 | 29.250 | 28.180 | 28.340 | 28.340 | 5,185,076 |
| 2024-03-01 | 29.210 | 29.300 | 28.500 | 29.130 | 29.130 | 4,039,228 |
| 2024-02-29 | 27.400 | 28.970 | 27.000 | 28.970 | 28.970 | 5,008,764 |
| 2024-02-28 | 30.520 | 30.650 | 27.500 | 27.500 | 27.500 | 8,885,938 |
| 2024-02-27 | 29.260 | 30.680 | 29.260 | 30.520 | 30.520 | 8,470,769 |
| 2024-02-26 | 28.110 | 29.150 | 28.010 | 28.500 | 28.500 | 5,277,800 |
| 2024-02-23 | 27.250 | 28.050 | 26.940 | 27.970 | 27.970 | 4,850,291 |
| 2024-02-22 | 26.660 | 27.350 | 26.510 | 27.120 | 27.120 | 4,661,179 |
| 2024-02-21 | 25.470 | 28.060 | 25.210 | 26.820 | 26.820 | 6,759,570 |
| 2024-02-20 | 25.480 | 25.870 | 25.120 | 25.800 | 25.800 | 3,601,523 |
| 2024-02-19 | 26.600 | 27.000 | 25.150 | 25.790 | 25.790 | 6,308,499 |
| 2024-02-08 | 25.990 | 26.900 | 25.320 | 26.280 | 26.280 | 7,189,560 |
| 2024-02-07 | 22.920 | 25.220 | 22.800 | 25.220 | 25.220 | 3,996,334 |
| 2024-02-06 | 21.000 | 23.300 | 20.400 | 22.930 | 22.930 | 6,114,032 |
| 2024-02-05 | 23.410 | 23.470 | 21.310 | 21.410 | 21.410 | 4,950,329 |
| 2024-02-02 | 25.200 | 25.370 | 22.600 | 23.680 | 23.680 | 3,889,600 |
| 2024-02-01 | 24.800 | 25.590 | 24.520 | 25.020 | 25.020 | 3,593,500 |
| 2024-01-31 | 26.010 | 26.650 | 24.760 | 24.810 | 24.810 | 5,026,779 |
| 2024-01-30 | 27.280 | 27.630 | 26.660 | 26.680 | 26.680 | 2,303,500 |
| 2024-01-29 | 28.230 | 28.290 | 27.160 | 27.250 | 27.250 | 2,821,042 |
| 2024-01-26 | 28.800 | 28.920 | 28.100 | 28.150 | 28.150 | 2,894,098 |
| 2024-01-25 | 28.200 | 29.120 | 27.890 | 28.950 | 28.950 | 3,144,870 |
| 2024-01-24 | 28.740 | 28.740 | 27.300 | 28.250 | 28.250 | 2,998,716 |
| 2024-01-23 | 27.890 | 28.540 | 27.620 | 28.170 | 28.170 | 3,368,049 |
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.