Guangdong Wencan Die Casting Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-15	20.580	20.950	20.500	20.800	20.800	2,890,690
2026-01-14	20.690	20.880	20.440	20.630	20.630	5,502,238
2026-01-13	20.860	20.990	20.620	20.730	20.730	4,191,283
2026-01-12	20.610	20.760	20.410	20.710	20.710	4,573,306
2026-01-09	20.800	20.800	20.460	20.580	20.580	5,322,675
2026-01-08	19.680	21.010	19.620	20.680	20.680	9,846,165
2026-01-07	19.810	19.970	19.640	19.680	19.680	3,607,200
2026-01-06	19.510	19.850	19.490	19.780	19.780	3,957,956
2026-01-05	19.320	19.490	19.320	19.490	19.490	2,620,856
2025-12-31	19.360	19.460	19.170	19.260	19.260	2,486,415
2025-12-30	19.180	19.560	19.040	19.360	19.360	3,206,889
2025-12-29	19.230	19.330	19.110	19.120	19.120	2,478,872
2025-12-26	19.360	19.530	19.200	19.230	19.230	2,552,514
2025-12-25	19.310	19.410	19.280	19.310	19.310	2,264,183
2025-12-24	19.050	19.400	19.050	19.350	19.350	1,473,823
2025-12-23	19.420	19.490	19.160	19.180	19.180	1,853,521
2025-12-22	19.590	19.600	19.420	19.420	19.420	1,771,570
2025-12-19	19.250	19.550	19.250	19.500	19.500	1,841,783
2025-12-18	19.110	19.400	19.060	19.310	19.310	2,116,800
2025-12-17	19.150	19.270	18.910	19.210	19.210	2,289,606
2025-12-16	19.180	19.340	18.910	19.090	19.090	2,704,301
2025-12-15	19.230	19.390	19.020	19.160	19.160	2,672,007
2025-12-12	19.580	19.630	19.200	19.280	19.280	4,955,515
2025-12-11	20.090	20.130	19.570	19.570	19.570	3,218,242
2025-12-10	20.170	20.230	19.900	20.060	20.060	2,775,444
2025-12-09	20.470	20.470	20.210	20.230	20.230	2,345,963
2025-12-08	20.480	20.550	20.350	20.520	20.520	2,219,847
2025-12-05	20.240	20.450	20.240	20.420	20.420	1,870,589
2025-12-04	20.470	20.480	20.180	20.350	20.350	1,636,200
2025-12-03	20.500	20.530	20.280	20.380	20.380	1,789,600
2025-12-02	20.640	20.680	20.420	20.510	20.510	1,801,104
2025-12-01	20.870	20.870	20.610	20.730	20.730	2,606,900
2025-11-28	20.310	20.900	20.260	20.870	20.870	4,066,984
2025-11-27	20.280	20.460	20.180	20.280	20.280	1,525,081
2025-11-26	20.380	20.570	20.310	20.320	20.320	1,689,205
2025-11-25	20.370	20.570	20.300	20.340	20.340	2,132,889
2025-11-24	20.290	20.500	20.110	20.360	20.360	1,902,781
2025-11-21	20.770	20.840	20.220	20.280	20.280	3,647,014
2025-11-20	21.010	21.060	20.740	20.740	20.740	1,792,092
2025-11-19	21.140	21.230	20.860	20.930	20.930	2,399,820
2025-11-18	21.450	21.450	21.070	21.150	21.150	3,694,787
2025-11-17	21.600	21.660	21.450	21.470	21.470	2,976,926
2025-11-14	21.520	21.820	21.510	21.690	21.690	2,613,039
2025-11-13	21.560	21.680	21.430	21.630	21.630	2,384,563
2025-11-12	21.770	21.770	21.460	21.550	21.550	2,370,684
2025-11-11	21.620	21.790	21.600	21.730	21.730	2,500,862
2025-11-10	21.650	21.670	21.400	21.600	21.600	4,011,300
2025-11-07	21.920	21.930	21.600	21.630	21.630	2,580,800
2025-11-06	21.730	22.200	21.730	21.810	21.810	3,636,872
2025-11-05	21.410	21.900	21.350	21.720	21.720	3,404,484
2025-11-04	21.600	21.740	21.430	21.500	21.500	2,579,218
2025-11-03	21.610	21.630	21.340	21.520	21.520	3,338,559
2025-10-31	21.530	21.870	21.510	21.620	21.620	3,334,295
2025-10-30	21.930	21.930	21.500	21.530	21.530	4,342,006
2025-10-29	21.500	22.450	21.420	21.990	21.990	5,181,711
2025-10-28	21.920	22.110	21.770	21.800	21.800	3,718,862
2025-10-27	21.870	22.000	21.750	21.930	21.930	3,874,717
2025-10-24	21.670	21.840	21.650	21.680	21.680	3,172,387
2025-10-23	21.840	21.840	21.390	21.670	21.670	4,674,446
2025-10-22	22.000	22.150	21.640	21.870	21.870	3,530,921

← NewerPage 4 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.