Guangdong Wencan Die Casting Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-27	57.100	58.130	54.880	56.190	56.190	10,738,834
2023-07-26	55.000	57.760	54.100	54.820	54.820	11,339,529
2023-07-25	52.630	55.660	51.780	55.660	55.660	11,209,794
2023-07-24	50.180	52.840	49.480	50.600	50.600	10,579,308
2023-07-21	49.340	49.880	47.990	48.630	48.630	5,587,430
2023-07-20	50.890	51.180	49.020	49.400	49.400	7,947,449
2023-07-19	51.080	52.880	50.330	51.280	51.280	13,930,819
2023-07-18	46.200	50.830	45.280	50.830	50.830	13,754,616
2023-07-17	44.990	46.500	43.800	46.360	46.210	6,545,585
2023-07-14	48.500	48.590	45.990	46.100	45.951	8,246,852
2023-07-13	47.740	49.080	46.540	48.590	48.433	13,255,375
2023-07-12	46.780	48.740	45.930	47.990	47.835	19,548,327
2023-07-11	41.230	45.080	40.920	45.080	44.934	6,722,091
2023-07-10	41.500	42.050	40.890	40.980	40.847	3,076,155
2023-07-07	42.130	42.520	41.180	41.230	41.097	3,933,363
2023-07-06	43.050	43.150	41.780	42.470	42.333	4,219,245
2023-07-05	45.060	45.180	42.800	43.040	42.901	7,755,794
2023-07-04	43.600	46.000	43.190	45.060	44.914	10,194,544
2023-07-03	44.000	45.580	43.320	43.610	43.469	6,613,398
2023-06-30	43.000	44.300	42.350	43.810	43.668	4,462,686
2023-06-29	43.200	43.980	42.750	43.000	42.861	3,938,832
2023-06-28	43.180	43.540	42.000	43.470	43.329	3,865,940
2023-06-27	43.510	43.510	42.430	43.200	43.060	3,149,507
2023-06-26	43.900	44.640	43.010	43.140	43.000	3,167,501
2023-06-21	44.900	45.680	44.020	44.190	44.047	3,373,251
2023-06-20	45.180	45.670	44.500	44.900	44.755	4,828,331
2023-06-19	45.390	46.150	44.700	44.760	44.615	4,738,853
2023-06-16	45.680	46.300	44.700	45.380	45.233	6,042,647
2023-06-15	44.230	46.200	43.620	45.300	45.153	8,250,488
2023-06-14	44.220	45.500	43.900	44.680	44.535	7,710,981
2023-06-13	43.770	44.850	42.680	44.230	44.087	10,374,455
2023-06-12	38.000	42.100	37.980	42.100	41.964	5,589,609
2023-06-09	38.040	38.880	37.770	38.270	38.146	1,893,562
2023-06-08	38.580	38.960	37.760	37.850	37.728	1,643,456
2023-06-07	39.330	39.550	38.410	38.430	38.306	1,911,174
2023-06-06	40.550	40.890	39.130	39.350	39.223	2,626,100
2023-06-05	41.500	41.770	40.100	40.640	40.509	2,258,500
2023-06-02	39.800	41.750	39.790	41.260	41.127	3,580,177
2023-06-01	40.150	41.120	39.760	39.890	39.761	2,105,554
2023-05-31	40.800	40.850	39.690	40.150	40.020	2,400,811
2023-05-30	40.570	42.680	39.950	40.450	40.319	4,506,368
2023-05-29	41.750	41.890	39.900	40.250	40.120	2,246,000
2023-05-26	40.580	42.190	39.750	41.740	41.605	2,908,723
2023-05-25	40.800	41.420	40.500	40.760	40.628	2,388,937
2023-05-24	42.020	42.500	41.200	41.220	41.087	2,067,855
2023-05-23	41.590	42.700	41.490	42.020	41.884	2,824,692
2023-05-22	40.680	42.000	40.170	41.590	41.455	3,600,386
2023-05-19	40.000	40.550	39.840	40.230	40.100	1,599,543
2023-05-18	40.500	41.100	40.200	40.250	40.120	2,512,463
2023-05-17	40.440	41.060	39.980	40.300	40.170	2,442,011
2023-05-16	40.230	40.900	39.960	40.550	40.419	1,927,223
2023-05-15	39.900	41.330	39.900	40.390	40.259	2,636,918
2023-05-12	39.950	40.600	39.070	40.120	39.990	2,898,500
2023-05-11	39.450	40.550	38.920	39.870	39.741	3,668,900
2023-05-10	38.120	39.850	37.610	39.160	39.033	4,281,702
2023-05-09	39.210	39.250	38.080	38.110	37.987	2,092,700
2023-05-08	38.760	39.700	38.670	39.110	38.984	2,322,026
2023-05-05	39.160	39.630	38.710	38.760	38.635	2,529,979
2023-05-04	39.370	40.860	39.330	39.650	39.522	3,347,320
2023-04-28	39.930	41.310	39.360	39.670	39.542	4,148,200

← NewerPage 14 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.