Guangdong Wencan Die Casting Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	37.390	37.850	36.900	37.380	37.180	2,610,128
2022-05-06	37.560	38.260	36.710	37.420	37.219	7,454,883
2022-05-05	39.880	41.140	38.600	38.890	38.682	8,561,213
2022-04-29	36.000	39.800	35.510	38.810	38.602	9,172,335
2022-04-28	35.690	36.400	34.000	36.180	35.986	11,389,135
2022-04-27	29.970	33.800	29.970	33.800	33.619	8,236,863
2022-04-26	29.910	32.670	29.910	30.730	30.565	7,371,018
2022-04-25	30.760	32.860	29.530	29.700	29.541	6,595,786
2022-04-22	32.120	32.500	30.680	30.760	30.595	4,098,246
2022-04-21	33.680	33.680	31.870	32.260	32.087	4,355,579
2022-04-20	33.030	34.390	32.600	33.090	32.913	5,661,282
2022-04-19	36.000	36.000	32.400	33.030	32.853	7,733,131
2022-04-18	30.610	34.360	29.500	34.360	34.176	5,113,416
2022-04-15	29.490	32.520	28.480	31.240	31.073	7,317,211
2022-04-14	29.730	30.000	28.880	29.570	29.411	2,673,254
2022-04-13	30.790	30.790	29.100	29.250	29.093	4,121,097
2022-04-12	31.130	31.740	29.660	30.740	30.575	6,304,960
2022-04-11	32.530	33.450	30.730	31.000	30.834	4,353,852
2022-04-08	33.890	34.260	32.540	33.450	33.271	4,531,552
2022-04-07	36.210	36.280	34.050	34.290	34.106	3,314,725
2022-04-06	38.240	38.240	35.760	36.050	35.857	3,375,799
2022-04-01	38.600	39.340	38.000	38.240	38.035	1,997,496
2022-03-31	41.860	41.860	38.520	38.880	38.672	3,248,574
2022-03-30	39.870	42.410	39.330	41.880	41.655	4,477,357
2022-03-29	38.690	39.980	38.220	39.020	38.811	2,464,399
2022-03-28	38.400	38.920	37.390	38.610	38.403	3,327,010
2022-03-25	39.750	40.500	38.600	38.850	38.642	2,441,300
2022-03-24	39.490	39.750	38.750	39.510	39.298	2,406,550
2022-03-23	39.050	40.680	38.760	39.880	39.666	2,867,252
2022-03-22	39.600	40.010	38.690	39.050	38.841	2,544,200
2022-03-21	40.450	41.190	39.290	40.030	39.815	2,760,303
2022-03-18	40.800	41.500	39.000	39.790	39.577	4,517,100
2022-03-17	39.550	41.430	38.640	40.890	40.671	6,745,775
2022-03-16	36.100	38.020	35.330	37.660	37.458	3,555,003
2022-03-15	35.540	37.160	35.370	35.620	35.429	4,627,226
2022-03-14	37.420	37.880	35.660	36.000	35.807	5,807,707
2022-03-11	38.020	38.600	36.960	38.040	37.836	3,617,348
2022-03-10	38.100	39.620	38.000	38.740	38.532	7,155,088
2022-03-09	36.920	37.500	35.170	36.850	36.652	3,069,800
2022-03-08	37.220	38.180	35.400	36.270	36.076	5,191,968
2022-03-07	37.900	38.090	36.600	36.970	36.772	6,027,762
2022-03-04	40.400	40.770	37.670	38.640	38.433	11,130,106
2022-03-03	46.550	46.920	41.820	41.850	41.626	5,963,920
2022-03-02	46.550	47.190	45.760	46.450	46.201	2,300,080
2022-03-01	49.490	50.250	46.910	47.170	46.917	2,904,910
2022-02-28	47.580	48.990	46.650	48.770	48.509	2,820,383
2022-02-25	48.610	50.000	47.250	47.650	47.395	2,720,798
2022-02-24	48.350	50.720	47.180	48.250	47.991	3,964,008
2022-02-23	46.920	50.110	46.420	48.650	48.389	4,135,883
2022-02-22	47.340	47.360	44.780	46.420	46.171	3,071,032
2022-02-21	46.720	47.090	45.600	46.460	46.211	2,504,940
2022-02-18	47.160	48.180	45.300	45.900	45.654	2,335,201
2022-02-17	47.080	48.000	46.340	47.610	47.355	2,327,232
2022-02-16	48.000	48.390	46.100	47.050	46.798	2,740,034
2022-02-15	47.200	47.840	45.110	47.390	47.136	3,309,319
2022-02-14	44.360	47.500	43.000	46.250	46.002	6,037,837
2022-02-11	44.540	45.280	43.500	44.160	43.923	3,345,498
2022-02-10	45.380	45.870	42.500	44.700	44.460	6,261,871
2022-02-09	44.500	46.250	41.850	45.400	45.157	6,556,741
2022-02-08	46.100	46.100	43.370	45.170	44.928	4,402,636

← NewerPage 19 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.