Guangdong Wencan Die Casting Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	22.000	22.140	21.810	22.040	22.040	3,802,759
2025-10-20	22.180	22.340	21.810	22.000	22.000	5,114,715
2025-10-17	22.850	22.850	21.800	21.920	21.920	9,270,246
2025-10-16	23.320	23.430	22.600	22.960	22.960	10,646,078
2025-10-15	23.070	23.560	22.980	23.430	23.430	11,644,222
2025-10-14	23.270	23.520	22.880	23.000	23.000	9,894,178
2025-10-13	22.770	23.500	22.710	23.080	23.080	14,401,985
2025-10-10	21.830	24.040	21.800	23.540	23.540	24,335,304
2025-10-09	22.310	22.380	21.850	21.860	21.860	5,938,600
2025-09-30	22.330	22.560	22.110	22.180	22.180	4,745,618
2025-09-29	21.920	22.370	21.700	22.320	22.320	5,722,207
2025-09-26	22.190	22.500	21.900	22.020	22.020	5,391,285
2025-09-25	21.850	22.450	21.850	22.180	22.180	6,424,205
2025-09-24	22.050	22.190	21.670	21.950	21.950	5,102,868
2025-09-23	22.000	22.170	21.600	22.140	22.140	6,759,596
2025-09-22	21.920	22.230	21.800	22.030	22.030	4,545,969
2025-09-19	22.210	22.310	21.960	22.070	22.070	5,173,623
2025-09-18	22.900	23.070	22.080	22.240	22.240	8,659,375
2025-09-17	22.770	22.990	22.650	22.880	22.880	8,379,363
2025-09-16	22.320	22.980	22.200	22.780	22.780	10,336,442
2025-09-15	22.150	22.600	22.120	22.200	22.200	5,664,163
2025-09-12	22.470	22.650	22.130	22.150	22.150	6,528,937
2025-09-11	22.300	22.800	22.120	22.540	22.540	9,421,440
2025-09-10	22.400	23.190	22.150	22.250	22.250	14,949,875
2025-09-09	21.940	22.460	21.840	22.150	22.150	7,071,606
2025-09-08	21.840	22.100	21.840	22.040	22.040	6,921,943
2025-09-05	20.700	21.750	20.600	21.710	21.710	9,858,034
2025-09-04	21.100	21.340	20.650	20.960	20.960	5,825,173
2025-09-03	21.600	22.130	21.030	21.130	21.130	6,001,913
2025-09-02	21.250	21.780	20.960	21.550	21.550	8,045,897
2025-09-01	21.500	21.590	21.250	21.350	21.350	5,380,874
2025-08-29	21.450	22.200	21.180	21.500	21.500	7,075,798
2025-08-28	21.630	21.780	20.880	21.400	21.400	7,198,907
2025-08-27	22.100	22.270	21.490	21.490	21.490	6,836,512
2025-08-26	21.910	22.210	21.760	22.120	22.120	5,156,931
2025-08-25	22.100	22.190	21.830	21.960	21.960	6,734,634
2025-08-22	22.060	22.250	21.970	22.050	22.050	5,364,839
2025-08-21	22.210	22.300	21.830	22.070	22.070	5,945,252
2025-08-20	21.840	22.260	21.700	22.200	22.200	7,205,140
2025-08-19	21.550	22.100	21.330	21.820	21.820	7,548,297
2025-08-18	21.400	21.680	21.390	21.450	21.450	5,674,793
2025-08-15	21.020	21.470	20.980	21.420	21.420	4,614,688
2025-08-14	21.500	21.500	21.000	21.030	21.030	5,002,452
2025-08-13	21.410	21.550	21.300	21.440	21.440	4,216,214
2025-08-12	21.220	21.370	21.120	21.340	21.340	3,189,595
2025-08-11	20.880	21.280	20.880	21.220	21.220	4,200,985
2025-08-08	21.000	21.000	20.820	20.890	20.890	2,634,476
2025-08-07	21.200	21.310	20.970	21.000	21.000	3,591,448
2025-08-06	21.100	21.280	20.980	21.200	21.200	3,077,007
2025-08-05	20.990	21.130	20.970	21.100	21.100	2,998,484
2025-08-04	20.820	20.970	20.600	20.970	20.970	2,556,384
2025-08-01	20.800	21.020	20.730	20.820	20.820	3,259,195
2025-07-31	21.080	21.210	20.690	20.770	20.770	4,349,362
2025-07-30	21.370	21.450	20.930	21.120	21.120	4,014,759
2025-07-29	21.460	21.470	21.220	21.360	21.360	3,209,759
2025-07-28	21.720	21.730	21.420	21.470	21.470	4,446,696
2025-07-25	21.330	21.960	21.300	21.640	21.640	7,243,225
2025-07-24	21.110	21.370	21.110	21.330	21.330	3,786,954
2025-07-23	21.200	21.330	21.100	21.110	21.110	3,321,015
2025-07-22	21.280	21.310	21.030	21.200	21.200	3,572,279

← NewerPage 5 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.