Guangdong Wencan Die Casting Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	20.230	20.330	20.150	20.300	20.300	2,351,422
2026-04-17	20.200	20.310	20.140	20.230	20.230	2,428,423
2026-04-16	20.200	20.440	20.140	20.310	20.310	3,334,525
2026-04-15	20.560	20.660	20.250	20.260	20.260	4,276,915
2026-04-14	20.460	20.550	20.380	20.510	20.510	3,729,783
2026-04-13	20.380	20.550	20.020	20.540	20.540	5,136,282
2026-04-10	20.580	20.580	20.330	20.500	20.500	6,132,819
2026-04-09	20.530	20.650	20.310	20.470	20.470	8,192,296
2026-04-08	21.800	22.000	20.450	20.790	20.790	21,408,316
2026-04-07	19.720	21.470	19.600	21.470	21.470	18,020,706
2026-04-03	19.810	19.820	19.520	19.520	19.520	1,568,351
2026-04-02	20.220	20.390	19.680	19.730	19.730	2,206,600
2026-04-01	19.770	20.140	19.590	20.120	20.120	2,578,726
2026-03-31	19.470	19.710	19.400	19.590	19.590	1,581,500
2026-03-30	19.250	19.720	19.200	19.520	19.520	1,656,600
2026-03-27	19.060	19.470	19.010	19.380	19.380	1,742,200
2026-03-26	19.370	19.460	19.080	19.100	19.100	1,571,340
2026-03-25	19.230	19.390	19.160	19.290	19.290	1,665,163
2026-03-24	18.970	19.240	18.660	19.220	19.220	2,298,044
2026-03-23	19.520	19.560	18.580	18.620	18.620	4,318,482
2026-03-20	20.060	20.250	19.520	19.580	19.580	2,620,600
2026-03-19	19.900	20.430	19.760	20.100	20.100	4,403,406
2026-03-18	19.980	20.040	19.800	20.030	20.030	1,743,059
2026-03-17	20.030	20.320	19.910	19.910	19.910	2,272,151
2026-03-16	20.290	20.290	19.930	20.030	20.030	2,099,800
2026-03-13	19.780	20.650	19.680	20.100	20.100	4,939,450
2026-03-12	19.630	20.090	19.580	19.830	19.830	2,332,090
2026-03-11	19.680	19.810	19.580	19.640	19.640	1,461,564
2026-03-10	19.390	19.700	19.390	19.660	19.660	1,705,783
2026-03-09	19.230	19.360	19.060	19.320	19.320	1,813,005
2026-03-06	19.300	19.490	19.260	19.480	19.480	1,017,518
2026-03-05	19.460	19.550	19.220	19.350	19.350	1,300,313
2026-03-04	19.290	19.380	19.100	19.200	19.200	1,587,563
2026-03-03	19.730	19.930	19.250	19.290	19.290	2,839,186
2026-03-02	20.090	20.180	19.720	19.730	19.730	3,252,921
2026-02-27	20.350	20.350	20.200	20.270	20.270	1,404,824
2026-02-26	20.430	20.480	20.330	20.350	20.350	1,303,950
2026-02-25	20.330	20.570	20.310	20.440	20.440	1,781,562
2026-02-24	20.290	20.360	20.190	20.300	20.300	1,235,600
2026-02-13	20.200	20.400	20.080	20.090	20.090	1,718,354
2026-02-12	20.490	20.570	20.260	20.290	20.290	1,840,700
2026-02-11	20.520	20.600	20.430	20.470	20.470	1,159,990
2026-02-10	20.500	20.800	20.420	20.510	20.510	1,889,641
2026-02-09	20.450	20.530	20.380	20.490	20.490	1,333,927
2026-02-06	20.220	20.540	20.150	20.350	20.350	1,644,302
2026-02-05	20.330	20.440	20.220	20.230	20.230	1,377,033
2026-02-04	20.260	20.440	20.200	20.370	20.370	1,449,794
2026-02-03	20.190	20.380	20.070	20.260	20.260	1,756,297
2026-02-02	20.390	20.600	20.130	20.140	20.140	2,761,947
2026-01-30	20.700	20.830	20.420	20.630	20.630	2,547,118
2026-01-29	20.950	21.100	20.560	20.720	20.720	3,527,256
2026-01-28	21.220	21.280	20.940	20.970	20.970	2,909,130
2026-01-27	21.520	21.610	21.090	21.200	21.200	4,332,336
2026-01-26	21.490	21.950	21.320	21.640	21.640	6,459,849
2026-01-23	21.450	21.500	21.230	21.480	21.480	4,103,456
2026-01-22	21.470	21.850	21.230	21.360	21.360	6,198,152
2026-01-21	20.500	21.410	20.460	21.320	21.320	8,702,438
2026-01-20	20.530	20.690	20.310	20.430	20.430	3,469,206
2026-01-19	20.500	20.750	20.360	20.550	20.550	4,013,986
2026-01-16	20.880	20.880	20.720	20.750	20.750	2,073,409

← NewerPage 3 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.