Guangdong Wencan Die Casting Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	41.990	43.150	41.470	42.080	42.080	5,679,834
2023-10-26	41.800	42.060	40.360	41.740	41.740	5,134,961
2023-10-25	40.600	42.490	40.160	42.030	42.030	5,554,317
2023-10-24	41.000	41.200	39.170	40.180	40.180	4,667,438
2023-10-23	40.790	42.550	40.000	40.320	40.320	4,946,141
2023-10-20	41.830	43.200	41.100	41.220	41.220	4,949,965
2023-10-19	45.800	45.810	42.210	42.610	42.610	9,561,330
2023-10-18	44.390	46.550	43.700	46.510	46.510	11,058,438
2023-10-17	45.690	45.740	44.150	44.430	44.430	5,161,281
2023-10-16	46.700	46.710	45.080	45.670	45.670	6,082,665
2023-10-13	47.200	48.770	46.320	46.700	46.700	9,361,451
2023-10-12	46.080	47.850	45.350	47.240	47.240	8,560,244
2023-10-11	46.230	47.500	45.320	46.300	46.300	9,876,554
2023-10-10	45.870	49.000	44.620	46.240	46.240	15,974,557
2023-10-09	42.890	44.970	42.880	44.970	44.970	12,701,096
2023-09-28	41.020	41.670	40.690	40.880	40.880	3,195,162
2023-09-27	41.950	42.080	40.900	40.910	40.910	3,809,857
2023-09-26	42.350	42.470	41.280	41.740	41.740	3,908,600
2023-09-25	42.000	43.300	41.810	42.890	42.890	5,207,396
2023-09-22	41.540	42.420	40.790	42.280	42.280	4,699,063
2023-09-21	43.360	43.370	41.160	41.400	41.400	6,210,203
2023-09-20	43.400	44.090	43.020	43.570	43.570	4,395,712
2023-09-19	44.120	44.180	42.960	43.950	43.950	7,699,726
2023-09-18	42.220	46.280	42.000	44.490	44.490	14,944,413
2023-09-15	40.610	44.400	40.450	43.220	43.220	12,989,444
2023-09-14	41.150	41.160	39.850	40.360	40.360	4,526,631
2023-09-13	42.000	42.570	40.700	41.160	41.160	10,086,862
2023-09-12	38.790	42.670	38.690	42.670	42.670	10,926,463
2023-09-11	37.600	39.050	37.500	38.790	38.790	3,603,474
2023-09-08	37.500	37.990	37.170	37.800	37.800	1,854,700
2023-09-07	38.280	38.390	37.560	37.560	37.560	3,143,280
2023-09-06	38.630	39.370	38.400	38.650	38.650	4,579,971
2023-09-05	38.960	39.190	38.300	38.480	38.480	3,523,692
2023-09-04	38.200	39.050	37.880	38.900	38.900	4,841,673
2023-09-01	37.200	38.660	36.950	38.100	38.100	4,124,500
2023-08-31	38.200	38.320	37.020	37.220	37.220	4,578,175
2023-08-30	38.750	39.130	38.110	38.200	38.200	4,574,325
2023-08-29	36.850	38.880	36.440	38.750	38.750	6,639,859
2023-08-28	39.390	39.500	36.600	36.850	36.850	3,331,800
2023-08-25	38.540	38.540	37.260	37.490	37.490	2,290,550
2023-08-24	38.600	39.400	38.120	38.750	38.750	2,240,400
2023-08-23	39.540	39.790	38.390	38.420	38.420	2,360,200
2023-08-22	40.160	40.450	38.930	39.600	39.600	2,934,252
2023-08-21	41.130	41.210	39.800	39.880	39.880	2,975,041
2023-08-18	42.700	43.180	41.010	41.080	41.080	4,819,500
2023-08-17	43.050	44.020	42.490	43.200	43.200	4,420,874
2023-08-16	45.070	45.270	43.070	43.150	43.150	3,235,212
2023-08-15	45.350	45.810	44.800	45.700	45.700	3,646,064
2023-08-14	46.010	46.270	43.840	45.340	45.340	5,951,373
2023-08-11	47.760	47.820	46.770	46.800	46.800	2,343,996
2023-08-10	47.200	47.960	46.500	47.350	47.350	2,783,595
2023-08-09	48.500	48.990	47.820	48.120	48.120	3,467,497
2023-08-08	49.040	50.300	48.900	49.030	49.030	3,959,800
2023-08-07	49.690	50.200	48.770	48.920	48.920	3,698,732
2023-08-04	51.190	51.450	49.960	50.040	50.040	4,962,641
2023-08-03	52.400	52.590	50.900	51.180	51.180	5,027,182
2023-08-02	53.850	54.300	51.950	52.460	52.460	6,529,263
2023-08-01	54.940	55.600	53.340	53.850	53.850	6,086,170
2023-07-31	55.880	58.680	54.810	54.940	54.940	7,317,855
2023-07-28	54.360	57.000	54.160	56.300	56.300	6,704,021

← NewerPage 13 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.