Guangdong Wencan Die Casting Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	47.510	48.420	45.210	45.900	45.654	6,382,184
2022-01-28	49.250	49.580	46.530	46.850	46.599	3,859,039
2022-01-27	50.560	51.470	48.660	49.100	48.837	3,323,847
2022-01-26	52.480	53.380	50.390	50.800	50.528	3,613,874
2022-01-25	52.980	54.580	51.500	51.700	51.423	3,135,300
2022-01-24	55.700	56.370	53.020	54.060	53.770	5,538,514
2022-01-21	58.000	60.560	55.190	55.600	55.302	4,786,300
2022-01-20	61.420	63.580	58.200	58.400	58.087	4,032,264
2022-01-19	62.830	63.870	60.420	60.850	60.524	3,168,998
2022-01-18	61.880	64.790	60.000	63.250	62.911	3,596,330
2022-01-17	65.800	71.000	62.200	63.800	63.458	6,416,971
2022-01-14	58.540	65.090	58.070	65.090	64.741	2,131,896
2022-01-13	58.990	60.110	56.670	59.170	58.853	2,642,295
2022-01-12	55.120	58.500	54.650	57.900	57.590	2,030,097
2022-01-11	55.500	55.990	53.500	54.460	54.168	1,966,170
2022-01-10	56.940	56.940	52.910	55.450	55.153	2,743,349
2022-01-07	56.570	57.500	52.580	55.960	55.660	3,591,102
2022-01-06	54.050	58.510	53.870	56.500	56.197	3,690,593
2022-01-05	56.000	56.290	52.680	55.500	55.202	3,941,599
2022-01-04	58.900	60.620	55.490	56.160	55.859	2,740,018
2021-12-31	59.300	60.490	57.310	58.410	58.097	1,447,837
2021-12-30	57.480	61.830	56.000	59.390	59.072	2,669,604
2021-12-29	57.880	59.000	55.100	57.940	57.629	5,156,062
2021-12-28	60.780	61.540	55.380	59.850	59.529	6,900,411
2021-12-27	62.220	62.330	59.400	61.530	61.200	2,962,022
2021-12-24	65.000	66.000	60.970	61.500	61.170	4,225,630
2021-12-23	57.450	63.170	57.450	63.170	62.831	3,477,398
2021-12-22	57.120	58.000	55.500	57.430	57.122	2,844,591
2021-12-21	56.690	57.570	54.220	56.980	56.675	4,288,210
2021-12-20	57.200	57.200	55.360	56.330	56.028	4,308,369
2021-12-17	52.790	54.310	51.560	52.000	51.721	1,870,789
2021-12-16	54.240	56.010	51.220	52.790	52.507	3,934,324
2021-12-15	54.090	54.370	51.800	54.050	53.760	3,246,625
2021-12-14	51.390	54.180	50.500	54.000	53.710	2,534,574
2021-12-13	52.320	52.800	50.130	51.550	51.274	3,011,720
2021-12-10	52.850	53.310	51.580	52.820	52.537	1,915,125
2021-12-09	53.330	53.790	50.920	53.300	53.014	4,455,778
2021-12-08	49.810	53.800	49.150	53.560	53.273	5,443,146
2021-12-07	53.130	54.670	49.710	50.090	49.821	4,858,266
2021-12-06	51.520	53.980	51.520	53.550	53.263	4,426,406
2021-12-03	52.770	53.490	51.210	52.040	51.761	3,264,436
2021-12-02	52.820	53.500	51.600	53.000	52.716	4,082,571
2021-12-01	53.200	55.120	51.300	51.500	51.224	5,590,408
2021-11-30	52.500	57.300	51.200	53.800	53.512	11,844,993
2021-11-29	47.380	52.120	45.950	52.120	51.841	5,744,865
2021-11-26	45.730	48.250	44.990	47.380	47.126	4,441,100
2021-11-25	46.570	46.580	45.190	45.850	45.604	2,341,030
2021-11-24	45.000	46.850	44.440	46.570	46.320	4,218,334
2021-11-23	46.250	48.070	44.740	45.670	45.425	4,501,128
2021-11-22	46.580	47.700	44.200	47.570	47.315	6,717,642
2021-11-19	43.270	46.300	43.270	45.890	45.644	5,153,508
2021-11-18	46.090	46.190	42.000	43.600	43.366	3,976,382
2021-11-17	44.170	45.360	43.060	44.900	44.659	7,380,036
2021-11-16	42.230	46.220	42.030	44.630	44.391	5,798,803
2021-11-15	45.850	47.300	43.110	43.350	43.118	8,601,482
2021-11-12	43.500	44.620	43.000	44.000	43.764	3,657,547
2021-11-11	43.470	44.000	42.220	43.460	43.227	4,431,115
2021-11-10	42.550	44.810	42.300	43.480	43.247	7,157,006
2021-11-09	40.360	43.390	40.360	42.960	42.730	8,278,758
2021-11-08	41.500	42.610	40.640	40.900	40.681	7,579,262

← NewerPage 20 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.