Guangdong Wencan Die Casting Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-22	29.920	29.980	27.850	28.130	28.130	3,380,350
2024-01-19	30.580	30.840	29.740	29.740	29.740	2,566,637
2024-01-18	30.030	30.600	29.600	30.550	30.550	3,411,917
2024-01-17	31.700	31.700	30.300	30.400	30.400	3,149,187
2024-01-16	32.040	32.100	31.280	31.700	31.700	3,120,950
2024-01-15	32.010	32.400	31.520	32.040	32.040	2,524,455
2024-01-12	32.800	32.900	32.280	32.360	32.360	3,079,700
2024-01-11	31.960	33.080	31.820	32.720	32.720	3,387,293
2024-01-10	32.010	32.200	31.500	32.000	32.000	3,112,124
2024-01-09	32.520	33.550	31.880	32.340	32.340	4,506,101
2024-01-08	34.800	34.800	32.210	32.500	32.500	5,776,153
2024-01-05	36.300	36.400	34.560	34.800	34.800	4,473,205
2024-01-04	36.080	36.360	35.630	36.320	36.320	3,338,633
2024-01-03	37.850	37.970	35.580	36.210	36.210	7,172,385
2024-01-02	38.810	39.440	37.990	38.040	38.040	4,417,464
2023-12-29	38.640	39.280	38.310	38.800	38.800	6,403,617
2023-12-28	38.050	39.110	37.600	38.850	38.850	7,551,610
2023-12-27	39.500	39.820	37.760	38.620	38.620	9,095,998
2023-12-26	40.700	40.700	38.930	39.250	39.250	11,906,347
2023-12-25	35.260	38.540	35.250	38.540	38.540	5,297,541
2023-12-22	35.500	35.580	34.750	35.040	35.040	2,511,852
2023-12-21	34.850	35.730	34.700	35.470	35.470	2,771,399
2023-12-20	36.500	36.590	34.850	34.860	34.860	3,001,430
2023-12-19	37.030	37.030	36.030	36.310	36.310	2,516,800
2023-12-18	37.900	37.980	37.030	37.110	37.110	2,162,436
2023-12-15	38.950	38.950	37.920	38.000	38.000	2,168,300
2023-12-14	39.110	39.300	38.500	38.730	38.730	2,328,900
2023-12-13	39.900	39.990	38.910	39.000	39.000	2,918,335
2023-12-12	39.040	39.090	38.600	38.900	38.900	2,387,840
2023-12-11	39.020	39.470	38.450	39.230	39.230	2,975,357
2023-12-08	38.350	39.650	38.210	39.310	39.310	4,258,382
2023-12-07	38.070	38.390	37.500	38.330	38.330	2,586,954
2023-12-06	38.070	38.960	38.000	38.180	38.180	2,107,863
2023-12-05	39.470	39.470	38.260	38.320	38.320	3,066,650
2023-12-04	39.330	40.090	39.030	39.600	39.600	2,485,418
2023-12-01	40.190	40.260	39.160	39.490	39.490	2,779,648
2023-11-30	41.360	41.420	39.500	40.060	40.060	4,076,027
2023-11-29	41.900	42.500	41.390	41.500	41.500	2,360,815
2023-11-28	41.960	42.360	41.360	42.150	42.150	2,707,635
2023-11-27	42.000	42.600	40.870	41.400	41.400	3,323,375
2023-11-24	43.760	43.900	42.040	42.110	42.110	3,504,678
2023-11-23	41.900	44.230	41.900	44.000	44.000	5,422,634
2023-11-22	43.290	43.330	41.860	41.860	41.860	3,232,795
2023-11-21	44.580	44.660	43.240	43.330	43.330	3,229,996
2023-11-20	44.760	45.020	44.180	44.550	44.550	4,091,410
2023-11-17	43.200	45.400	43.000	44.940	44.940	5,841,917
2023-11-16	44.650	45.020	43.610	43.610	43.610	4,322,651
2023-11-15	43.430	45.250	43.430	44.550	44.550	6,765,170
2023-11-14	42.910	43.700	42.750	43.150	43.150	4,521,718
2023-11-13	42.000	44.240	41.850	42.900	42.900	6,976,605
2023-11-10	41.300	42.660	40.820	42.660	42.660	7,100,823
2023-11-09	41.680	41.900	40.770	41.240	41.240	3,504,100
2023-11-08	42.190	42.300	41.200	41.680	41.680	4,610,542
2023-11-07	42.320	42.990	41.910	42.400	42.400	5,170,344
2023-11-06	41.080	42.430	40.560	42.320	42.320	5,821,875
2023-11-03	39.520	41.120	39.380	40.720	40.720	4,943,850
2023-11-02	40.100	40.500	39.190	39.200	39.200	3,664,039
2023-11-01	39.810	40.530	38.960	40.090	40.090	3,782,318
2023-10-31	42.590	42.590	39.620	39.900	39.900	6,601,747
2023-10-30	41.900	42.500	41.260	42.430	42.430	4,415,639

← NewerPage 12 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.