Guangdong Wencan Die Casting Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-02	92.000	99.000	91.190	97.040	96.726	5,595,467
2022-08-01	91.000	95.040	86.610	95.000	94.693	5,591,876
2022-07-29	88.000	95.560	85.250	91.900	91.603	4,336,786
2022-07-28	83.420	89.440	82.360	88.030	87.745	4,360,531
2022-07-27	79.200	84.480	78.000	83.760	83.489	3,844,954
2022-07-26	78.230	81.750	77.500	79.900	79.642	3,911,706
2022-07-25	80.230	81.000	75.000	77.480	77.229	5,180,210
2022-07-22	77.000	84.180	76.000	81.930	81.665	5,284,670
2022-07-21	74.110	80.000	72.120	77.980	77.728	5,729,488
2022-07-20	75.330	75.750	70.100	74.750	74.508	5,362,548
2022-07-19	81.330	81.600	73.770	75.150	74.907	8,255,601
2022-07-18	77.800	83.820	75.000	80.000	79.741	7,190,855
2022-07-15	69.000	76.450	67.900	76.450	76.203	7,780,976
2022-07-14	66.330	70.780	64.810	69.500	69.275	5,042,980
2022-07-13	65.600	68.560	65.110	66.290	66.076	4,318,257
2022-07-12	65.170	68.440	64.500	67.020	66.803	5,364,388
2022-07-11	65.700	66.300	62.890	65.680	65.468	5,092,738
2022-07-08	69.000	69.200	65.010	66.430	66.215	7,098,775
2022-07-07	63.030	70.560	62.870	70.300	69.923	9,209,027
2022-07-06	58.520	64.150	57.200	64.150	63.806	9,655,557
2022-07-05	57.100	60.000	56.320	58.320	58.007	4,897,725
2022-07-04	54.270	58.000	53.000	56.710	56.406	4,870,794
2022-07-01	53.300	56.660	52.700	55.700	55.401	5,663,786
2022-06-30	54.170	55.470	52.130	53.600	53.313	6,131,014
2022-06-29	59.000	59.910	54.060	54.650	54.357	8,030,477
2022-06-28	61.050	61.500	57.970	59.800	59.479	5,540,257
2022-06-27	60.390	62.850	58.980	61.670	61.339	5,826,857
2022-06-24	61.530	62.000	58.350	60.250	59.927	7,888,508
2022-06-23	55.890	61.490	55.890	61.490	61.160	9,786,253
2022-06-22	55.230	57.800	55.100	55.900	55.600	4,493,235
2022-06-21	56.790	57.190	54.560	55.610	55.312	5,209,329
2022-06-20	57.030	58.890	55.250	57.200	56.893	8,561,461
2022-06-17	54.110	56.990	54.000	55.960	55.660	5,978,793
2022-06-16	55.000	56.430	53.950	54.540	54.248	6,614,231
2022-06-15	58.160	58.160	55.030	56.000	55.700	7,819,697
2022-06-14	57.180	59.420	55.100	58.200	57.888	8,147,366
2022-06-13	57.480	61.270	56.640	58.150	57.838	7,615,531
2022-06-10	50.230	55.700	49.020	55.700	55.401	5,235,487
2022-06-09	52.130	53.280	50.000	50.640	50.369	4,532,434
2022-06-08	50.660	55.980	50.660	52.130	51.851	5,661,911
2022-06-07	51.270	52.410	49.800	51.290	51.015	3,958,028
2022-06-06	50.500	52.600	49.110	52.250	51.970	5,599,804
2022-06-02	47.180	51.930	46.990	50.690	50.418	7,964,376
2022-06-01	46.350	48.800	46.010	47.210	46.957	3,232,306
2022-05-31	45.750	47.500	44.500	46.010	45.763	3,653,087
2022-05-30	43.240	46.380	42.360	46.000	45.753	4,760,848
2022-05-27	42.360	43.700	41.900	42.660	42.431	2,506,301
2022-05-26	42.000	42.860	40.780	42.360	42.133	2,624,500
2022-05-25	41.450	42.600	40.000	42.500	42.272	4,635,547
2022-05-24	45.800	46.500	41.800	42.350	42.123	5,403,763
2022-05-23	44.480	45.300	43.690	44.800	44.560	2,873,701
2022-05-20	45.000	45.700	43.800	44.500	44.261	2,817,402
2022-05-19	43.440	46.180	42.720	44.700	44.460	4,805,028
2022-05-18	41.900	45.760	41.000	44.450	44.212	8,869,472
2022-05-17	41.000	42.390	40.660	41.600	41.377	3,250,253
2022-05-16	43.220	43.970	40.630	41.010	40.790	5,243,190
2022-05-13	41.700	43.300	40.700	43.090	42.859	4,265,504
2022-05-12	41.500	42.480	40.550	41.400	41.178	3,720,478
2022-05-11	40.000	43.460	39.210	41.960	41.735	6,029,000
2022-05-10	36.800	40.300	36.250	39.820	39.607	5,726,090

← NewerPage 18 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.