Guangdong Wencan Die Casting Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-27	36.930	40.500	36.000	40.230	40.100	8,041,713
2023-04-26	38.660	38.680	38.660	38.660	38.535	2,213,400
2023-04-25	44.700	44.700	42.000	42.960	42.821	3,212,646
2023-04-24	43.770	45.670	43.210	44.690	44.545	3,148,487
2023-04-21	44.940	45.540	44.180	44.220	44.077	3,422,787
2023-04-20	46.540	46.550	44.940	44.940	44.795	3,447,451
2023-04-19	47.400	47.500	46.000	46.400	46.250	3,114,500
2023-04-18	47.600	48.350	47.050	47.390	47.237	2,749,008
2023-04-17	46.990	48.880	46.900	47.460	47.306	4,081,184
2023-04-14	46.770	47.960	46.650	47.050	46.898	2,456,500
2023-04-13	47.840	47.840	46.700	46.790	46.639	1,989,913
2023-04-12	48.630	48.980	47.510	47.690	47.536	2,451,911
2023-04-11	49.260	49.460	48.440	48.700	48.542	2,086,600
2023-04-10	49.500	50.800	48.870	49.220	49.061	2,901,200
2023-04-07	49.110	49.770	48.800	48.970	48.812	1,922,300
2023-04-06	48.590	49.090	48.310	48.900	48.742	2,347,485
2023-04-04	49.800	49.800	48.400	48.810	48.652	3,678,129
2023-04-03	50.500	50.500	49.500	49.990	49.828	4,152,721
2023-03-31	50.640	51.900	50.500	50.760	50.596	3,264,920
2023-03-30	51.300	51.300	49.810	50.860	50.695	3,617,875
2023-03-29	50.840	52.800	50.560	51.370	51.204	5,955,990
2023-03-28	50.510	51.480	50.330	50.840	50.676	3,088,177
2023-03-27	51.110	51.540	50.370	50.780	50.616	3,373,623
2023-03-24	50.860	51.290	50.310	50.900	50.735	3,030,233
2023-03-23	51.000	51.410	50.380	50.660	50.496	3,192,920
2023-03-22	50.850	52.430	50.020	51.600	51.433	6,983,888
2023-03-21	47.920	50.660	47.600	50.650	50.486	7,247,033
2023-03-20	47.230	48.590	46.450	48.040	47.885	3,691,463
2023-03-17	47.720	47.800	46.640	47.240	47.087	3,122,560
2023-03-16	48.080	48.490	46.940	46.940	46.788	3,787,450
2023-03-15	48.990	50.100	48.030	48.200	48.044	3,920,503
2023-03-14	48.980	49.220	47.010	48.580	48.423	4,553,592
2023-03-13	49.470	50.320	48.530	48.960	48.802	4,257,010
2023-03-10	51.110	51.350	49.470	49.500	49.340	4,732,649
2023-03-09	52.500	52.770	51.420	51.570	51.403	3,640,214
2023-03-08	54.000	54.520	52.490	52.810	52.639	4,503,947
2023-03-07	56.270	56.480	54.350	54.470	54.294	4,281,559
2023-03-06	55.940	57.000	53.310	56.980	56.796	6,078,560
2023-03-03	56.490	57.300	55.550	55.950	55.769	3,976,134
2023-03-02	58.280	58.680	56.120	56.740	56.556	5,434,324
2023-03-01	59.800	59.800	58.600	59.060	58.869	2,840,701
2023-02-28	60.080	60.570	59.000	59.780	59.587	2,483,776
2023-02-27	59.400	59.940	58.320	59.940	59.746	2,452,451
2023-02-24	60.560	60.580	59.000	59.240	59.048	2,744,000
2023-02-23	59.990	60.660	59.710	60.480	60.284	2,897,856
2023-02-22	61.310	61.600	59.950	60.210	60.015	3,052,528
2023-02-21	60.750	61.910	60.410	61.500	61.301	3,425,477
2023-02-20	60.750	61.270	59.500	60.590	60.394	3,530,170
2023-02-17	62.100	62.230	60.750	60.820	60.623	3,016,342
2023-02-16	64.900	65.140	61.760	62.600	62.398	9,161,627
2023-02-15	64.590	67.240	64.590	65.140	64.929	5,780,344
2023-02-14	65.010	66.800	64.510	64.590	64.381	4,780,729
2023-02-13	66.800	66.800	64.450	65.400	65.188	6,993,827
2023-02-10	67.230	67.780	65.800	67.420	67.202	4,678,412
2023-02-09	66.520	71.180	66.220	67.190	66.973	9,093,286
2023-02-08	65.500	66.900	64.110	66.090	65.876	4,864,588
2023-02-07	65.110	67.170	64.720	66.190	65.976	5,742,534
2023-02-06	65.500	66.250	64.060	64.400	64.192	3,625,352
2023-02-03	68.220	68.300	64.700	65.970	65.757	6,976,529
2023-02-02	66.430	69.620	65.920	68.200	67.979	6,935,184

← NewerPage 15 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.