Guangdong Wencan Die Casting Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	69.000	74.660	67.100	73.190	72.953	6,853,936
2022-11-01	66.530	68.880	65.360	68.110	67.890	3,906,566
2022-10-31	68.600	69.980	65.280	66.630	66.414	4,940,201
2022-10-28	69.960	71.950	68.010	69.050	68.827	4,072,213
2022-10-27	72.090	74.760	70.370	70.660	70.431	3,582,900
2022-10-26	73.160	73.770	71.130	72.650	72.415	4,347,956
2022-10-25	68.500	74.570	68.040	73.340	73.103	6,223,829
2022-10-24	70.400	71.570	68.720	69.500	69.275	4,348,194
2022-10-21	68.540	73.000	68.040	70.650	70.421	6,032,623
2022-10-20	73.270	74.880	67.100	68.790	68.567	6,809,504
2022-10-19	71.500	75.960	70.360	74.550	74.309	6,959,839
2022-10-18	73.860	75.980	71.170	71.500	71.269	6,537,514
2022-10-17	82.510	82.510	73.220	73.850	73.611	8,710,627
2022-10-14	79.870	83.610	79.140	81.350	81.087	5,572,762
2022-10-13	75.490	82.200	75.430	78.300	78.047	8,077,156
2022-10-12	71.950	76.130	69.620	75.370	75.126	5,616,599
2022-10-11	69.980	73.040	69.980	70.550	70.322	2,354,047
2022-10-10	70.500	74.500	69.520	70.800	70.571	2,676,565
2022-09-30	75.760	76.690	71.180	71.390	71.159	2,819,846
2022-09-29	74.970	77.060	72.630	76.310	76.063	2,398,444
2022-09-28	77.740	79.270	73.800	74.470	74.229	2,371,687
2022-09-27	79.000	80.410	76.800	77.720	77.469	2,076,141
2022-09-26	76.160	79.980	74.900	78.750	78.495	2,914,685
2022-09-23	79.900	81.500	76.000	76.650	76.402	2,616,504
2022-09-22	79.550	82.360	77.660	80.190	79.931	1,891,679
2022-09-21	81.400	84.270	79.810	80.300	80.040	2,729,764
2022-09-20	77.350	82.960	77.000	82.260	81.994	4,588,086
2022-09-19	79.500	82.300	75.700	76.200	75.954	4,083,586
2022-09-16	79.640	83.680	77.880	81.300	81.037	3,686,382
2022-09-15	85.700	86.000	78.200	79.920	79.661	3,756,737
2022-09-14	86.100	88.480	84.120	85.150	84.875	2,331,525
2022-09-13	87.000	87.880	84.550	86.990	86.709	2,866,351
2022-09-09	86.640	87.200	82.660	85.200	84.924	3,540,986
2022-09-08	87.430	88.770	85.800	86.660	86.380	2,458,687
2022-09-07	84.500	89.890	83.900	86.800	86.519	5,283,140
2022-09-06	79.420	85.500	78.520	84.800	84.526	4,461,998
2022-09-05	79.010	80.700	77.800	79.350	79.093	3,592,993
2022-09-02	76.770	81.960	75.750	80.190	79.931	3,802,097
2022-09-01	76.410	77.150	74.220	76.750	76.502	4,532,114
2022-08-31	82.650	83.770	75.000	76.330	76.083	6,807,548
2022-08-30	86.200	86.400	81.910	81.990	81.725	3,568,353
2022-08-29	85.880	89.660	84.000	85.580	85.303	4,293,278
2022-08-26	86.800	88.570	84.000	88.470	88.184	4,997,170
2022-08-25	87.950	87.950	81.880	85.690	85.413	4,214,294
2022-08-24	89.330	91.830	87.050	88.010	87.725	4,424,121
2022-08-23	87.000	90.540	86.310	90.000	89.709	3,610,304
2022-08-22	85.170	90.020	83.200	87.200	86.918	4,587,426
2022-08-19	89.990	90.210	82.680	86.130	85.851	7,472,216
2022-08-18	87.020	90.960	85.750	90.210	89.918	6,746,576
2022-08-17	85.700	89.560	83.600	86.500	86.220	5,919,571
2022-08-16	84.480	89.020	82.300	86.190	85.911	5,197,153
2022-08-15	83.000	88.300	83.000	85.310	85.034	4,150,269
2022-08-12	83.830	85.720	82.510	83.940	83.668	3,467,818
2022-08-11	85.790	85.790	81.010	84.830	84.556	5,360,945
2022-08-10	87.390	89.330	84.470	85.800	85.522	4,010,279
2022-08-09	88.480	90.500	84.750	87.780	87.496	4,954,264
2022-08-08	82.600	88.800	79.590	86.850	86.569	6,016,726
2022-08-05	84.630	86.790	81.600	82.890	82.622	5,725,451
2022-08-04	84.620	88.640	82.800	85.450	85.174	8,127,925
2022-08-03	96.620	98.850	87.340	87.400	87.117	5,759,029

← NewerPage 17 of 21 · 1,213 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.