Guangdong Wencan Die Casting Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	13.900	14.140	13.600	13.690	13.690	3,140,179
2026-07-16	13.590	14.080	13.550	13.910	13.910	2,556,996
2026-07-15	13.250	13.870	13.240	13.700	13.700	3,006,996
2026-07-14	13.010	13.570	13.010	13.430	13.430	2,614,651
2026-07-13	13.460	13.460	13.030	13.080	13.080	2,390,300
2026-07-10	13.250	13.720	13.040	13.530	13.530	2,323,731
2026-07-09	13.480	13.580	13.090	13.250	13.250	1,959,260
2026-07-08	13.500	13.650	13.270	13.480	13.480	1,797,665
2026-07-07	14.030	14.170	13.550	13.570	13.570	2,294,651
2026-07-06	14.290	14.300	13.970	14.020	14.020	1,927,012
2026-07-03	13.700	14.290	13.650	14.180	14.180	2,849,376
2026-07-02	13.650	14.040	13.620	13.730	13.730	2,259,696
2026-07-01	13.350	13.850	13.290	13.640	13.640	2,590,306
2026-06-30	13.310	13.570	13.300	13.390	13.390	2,233,545
2026-06-29	13.340	13.530	13.000	13.460	13.460	3,113,272
2026-06-26	13.800	13.870	13.350	13.360	13.360	2,797,578
2026-06-25	14.070	14.090	13.770	13.860	13.860	2,799,178
2026-06-24	14.780	14.830	14.050	14.060	14.060	2,781,300
2026-06-23	14.360	14.920	14.310	14.740	14.740	2,915,982
2026-06-22	14.450	14.500	13.920	14.390	14.390	3,542,931
2026-06-18	14.680	14.890	14.450	14.500	14.500	1,478,500
2026-06-17	14.900	14.990	14.470	14.690	14.690	2,381,948
2026-06-16	15.080	15.220	14.660	14.960	14.960	2,544,917
2026-06-15	14.920	15.380	14.920	15.030	15.030	1,875,700
2026-06-12	14.550	15.410	14.470	14.920	14.920	3,931,729
2026-06-11	14.660	14.830	14.320	14.500	14.500	2,310,787
2026-06-10	15.060	15.200	14.600	14.810	14.810	2,589,600
2026-06-09	15.450	15.490	15.000	15.160	15.160	2,505,105
2026-06-08	15.560	15.830	15.160	15.410	15.410	2,328,900
2026-06-05	15.750	16.110	15.430	15.900	15.900	2,238,982
2026-06-04	16.020	16.220	15.600	15.700	15.700	1,858,500
2026-06-03	16.470	16.500	16.090	16.140	16.140	1,248,748
2026-06-02	16.670	16.690	16.400	16.460	16.460	1,321,182
2026-06-01	16.070	16.620	15.900	16.620	16.620	2,360,391
2026-05-29	16.250	16.400	16.050	16.070	16.070	2,441,511
2026-05-28	16.160	16.300	15.970	16.230	16.230	2,051,733
2026-05-27	16.700	16.790	16.060	16.170	16.170	3,254,241
2026-05-26	17.070	17.130	16.590	16.720	16.720	2,618,954
2026-05-25	17.580	17.720	16.880	17.070	17.070	2,901,164
2026-05-22	17.620	17.900	17.360	17.550	17.550	2,084,922
2026-05-21	17.880	18.220	17.670	17.700	17.700	2,165,073
2026-05-20	18.210	18.290	17.800	17.880	17.880	2,774,148
2026-05-19	18.250	18.440	18.200	18.330	18.330	1,270,700
2026-05-18	18.450	18.460	18.130	18.290	18.290	1,942,360
2026-05-15	18.470	18.750	18.410	18.500	18.500	1,950,700
2026-05-14	18.650	18.750	18.430	18.470	18.470	1,958,699
2026-05-13	18.930	18.930	18.690	18.720	18.720	1,996,252
2026-05-12	19.280	19.290	18.720	18.830	18.830	2,074,921
2026-05-11	18.960	19.300	18.810	19.140	19.140	2,453,598
2026-05-08	18.600	18.950	18.520	18.910	18.910	2,415,055
2026-05-07	18.440	18.620	18.400	18.590	18.590	1,817,441
2026-05-06	18.680	18.800	18.410	18.450	18.450	2,532,200
2026-04-30	18.740	18.920	18.590	18.620	18.620	2,204,624
2026-04-29	18.680	18.880	18.040	18.870	18.870	4,096,350
2026-04-28	19.390	19.490	19.030	19.030	19.030	2,613,251
2026-04-27	19.320	19.500	19.170	19.370	19.370	1,526,515
2026-04-24	19.560	19.560	19.170	19.350	19.350	2,402,410
2026-04-23	19.710	19.760	19.410	19.510	19.510	2,827,605
2026-04-22	20.090	20.140	19.660	19.760	19.760	3,831,233
2026-04-21	20.200	20.290	20.030	20.090	20.090	2,384,829

← NewerPage 2 of 21 · 1,215 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.