Guangdong Wencan Die Casting Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-01	63.640	68.800	63.640	66.380	66.165	7,955,569
2023-01-31	64.100	64.600	62.890	63.630	63.424	9,341,508
2023-01-30	60.000	63.460	60.000	63.460	63.255	11,825,897
2023-01-20	58.960	59.250	56.530	57.690	57.503	10,218,223
2023-01-19	63.000	63.000	59.890	59.890	59.696	10,454,395
2023-01-18	66.480	67.250	65.800	66.540	66.325	3,630,446
2023-01-17	66.980	66.980	65.330	66.000	65.787	2,353,709
2023-01-16	66.040	66.970	64.620	65.860	65.647	3,037,685
2023-01-13	66.500	67.300	65.220	65.890	65.677	2,632,875
2023-01-12	65.870	67.080	65.870	66.240	66.026	2,689,028
2023-01-11	67.110	67.450	65.370	66.120	65.906	4,707,496
2023-01-10	66.180	67.830	64.870	67.000	66.783	5,470,704
2023-01-09	68.300	68.300	64.500	65.850	65.637	7,486,574
2023-01-06	58.930	65.160	58.600	65.160	64.949	7,925,215
2023-01-05	57.700	61.020	57.480	59.240	59.048	5,245,583
2023-01-04	59.690	59.950	57.300	57.520	57.334	4,628,899
2023-01-03	57.570	60.770	56.890	60.310	60.115	5,042,467
2022-12-30	59.500	62.000	57.070	57.570	57.384	6,274,226
2022-12-29	60.840	61.380	58.760	58.880	58.690	3,302,089
2022-12-28	61.780	62.100	58.450	59.260	59.068	3,490,815
2022-12-27	61.960	63.170	60.500	61.770	61.570	2,282,096
2022-12-26	57.580	62.000	57.070	61.620	61.421	4,291,016
2022-12-23	58.080	59.000	55.680	58.450	58.261	4,464,731
2022-12-22	60.300	60.800	58.500	58.970	58.779	2,881,900
2022-12-21	63.210	63.670	59.340	59.880	59.686	5,298,055
2022-12-20	61.730	64.600	60.300	63.670	63.464	5,705,179
2022-12-19	59.000	63.880	58.690	61.610	61.411	6,429,942
2022-12-16	61.170	61.360	58.220	58.690	58.500	2,939,177
2022-12-15	58.790	61.600	57.000	61.340	61.142	3,810,526
2022-12-14	58.550	59.790	58.550	59.000	58.809	1,639,610
2022-12-13	60.370	61.500	58.800	58.900	58.709	2,622,620
2022-12-12	60.780	61.350	59.190	60.780	60.583	2,107,792
2022-12-09	61.990	62.230	60.000	60.720	60.524	3,919,232
2022-12-08	62.250	63.950	61.710	61.980	61.780	2,649,292
2022-12-07	61.820	64.380	61.050	62.620	62.417	3,159,235
2022-12-06	61.940	63.150	60.130	62.140	61.939	3,551,320
2022-12-05	62.730	63.950	61.490	61.960	61.760	2,725,912
2022-12-02	64.970	65.660	62.360	62.560	62.358	3,078,524
2022-12-01	63.900	67.290	63.900	65.230	65.019	5,960,293
2022-11-30	60.850	63.990	59.590	63.540	63.334	5,442,666
2022-11-29	63.560	63.610	60.160	60.930	60.733	4,476,729
2022-11-28	62.860	64.100	62.080	63.070	62.866	2,230,800
2022-11-25	62.910	64.900	62.770	63.410	63.205	3,314,704
2022-11-24	65.830	67.390	65.270	65.380	65.169	2,349,811
2022-11-23	65.010	66.380	64.400	65.830	65.617	1,741,395
2022-11-22	66.990	66.990	65.000	65.770	65.557	2,862,775
2022-11-21	66.000	68.220	64.910	67.360	67.142	2,974,554
2022-11-18	64.500	67.450	62.780	66.500	66.285	4,695,241
2022-11-17	68.380	68.380	63.000	64.500	64.291	5,845,566
2022-11-16	70.690	71.600	68.650	68.900	68.677	2,723,799
2022-11-15	68.390	71.850	67.350	71.180	70.950	3,952,968
2022-11-14	70.800	71.650	67.810	68.190	67.969	4,358,372
2022-11-11	73.460	74.500	70.570	71.410	71.179	4,051,863
2022-11-10	72.180	72.910	69.700	71.440	71.209	3,991,376
2022-11-09	76.000	76.780	72.530	72.800	72.565	3,924,400
2022-11-08	77.080	77.680	75.640	76.480	76.233	2,349,768
2022-11-07	78.700	78.940	75.910	77.040	76.791	3,401,875
2022-11-04	73.080	79.560	72.810	78.700	78.445	4,752,043
2022-11-03	72.790	74.630	72.180	73.390	73.153	3,595,738
2022-11-02	69.000	74.660	67.100	73.190	72.953	6,853,936

← NewerPage 16 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.