Guangdong Wencan Die Casting Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-21	21.310	21.310	21.110	21.230	21.230	3,424,146
2025-07-18	21.270	21.270	21.080	21.170	21.170	2,534,276
2025-07-17	21.100	21.200	21.020	21.170	21.170	3,143,464
2025-07-16	20.830	21.170	20.800	21.030	21.030	3,967,327
2025-07-15	20.950	21.140	20.660	20.830	20.830	4,315,649
2025-07-14	20.940	21.150	20.850	21.100	21.100	2,939,665
2025-07-11	20.940	21.050	20.850	20.950	20.950	2,912,148
2025-07-10	20.710	21.030	20.710	20.940	20.940	2,735,174
2025-07-09	20.980	20.980	20.770	20.800	20.800	2,694,095
2025-07-08	20.730	20.870	20.690	20.870	20.870	2,424,426
2025-07-07	20.630	20.770	20.560	20.750	20.750	1,536,931
2025-07-04	20.910	20.910	20.660	20.670	20.670	2,758,889
2025-07-03	20.930	21.020	20.810	20.920	20.920	3,033,402
2025-07-02	21.180	21.180	20.820	20.930	20.930	2,963,566
2025-07-01	20.890	21.300	20.810	21.090	21.090	5,240,536
2025-06-30	20.780	20.900	20.730	20.880	20.880	2,726,464
2025-06-27	20.910	20.960	20.720	20.770	20.770	3,528,931
2025-06-26	20.710	20.780	20.550	20.580	20.580	3,077,880
2025-06-25	20.780	20.790	20.550	20.690	20.690	3,942,290
2025-06-24	20.330	20.740	20.320	20.670	20.670	4,530,717
2025-06-23	20.000	20.210	19.880	20.210	20.210	2,372,915
2025-06-20	20.160	20.270	20.010	20.030	20.030	1,823,876
2025-06-19	20.200	20.410	20.050	20.100	20.100	2,647,092
2025-06-18	20.460	20.460	20.160	20.270	20.270	2,028,619
2025-06-17	20.100	20.500	20.070	20.390	20.390	3,140,264
2025-06-16	20.000	20.150	19.970	20.060	20.060	2,147,215
2025-06-13	20.360	20.490	20.010	20.110	20.110	5,364,514
2025-06-12	20.330	20.700	20.330	20.550	20.550	3,384,966
2025-06-11	20.500	21.050	20.500	20.740	20.740	6,747,017
2025-06-10	20.670	20.670	20.140	20.300	20.300	3,301,412
2025-06-09	20.430	20.570	20.340	20.570	20.570	2,614,368
2025-06-06	20.520	20.520	20.310	20.340	20.340	2,420,347
2025-06-05	20.530	20.570	20.310	20.520	20.520	2,877,285
2025-06-04	20.270	20.500	20.270	20.470	20.470	2,323,643
2025-06-03	20.070	20.410	20.010	20.250	20.250	2,255,500
2025-05-30	20.690	20.740	20.200	20.210	20.210	4,770,412
2025-05-29	20.400	20.850	20.400	20.720	20.720	3,823,914
2025-05-28	20.750	20.890	20.380	20.400	20.400	3,846,404
2025-05-27	20.950	21.040	20.470	20.750	20.750	6,113,960
2025-05-26	21.330	21.470	20.860	21.040	21.040	5,301,600
2025-05-23	21.130	22.140	21.100	21.100	21.100	9,067,348
2025-05-22	21.100	21.370	20.890	20.920	20.920	4,148,304
2025-05-21	21.210	21.560	21.030	21.350	21.350	4,109,118
2025-05-20	21.160	21.240	20.970	21.200	21.200	3,140,918
2025-05-19	21.360	21.410	20.930	21.150	21.150	3,890,122
2025-05-16	21.100	21.600	21.100	21.360	21.360	4,348,451
2025-05-15	21.200	21.400	21.000	21.100	21.100	3,571,511
2025-05-14	21.250	21.410	21.040	21.200	21.200	3,236,600
2025-05-13	21.690	21.820	21.290	21.310	21.310	4,174,653
2025-05-12	21.290	21.560	21.290	21.380	21.380	3,545,071
2025-05-09	21.450	21.490	20.920	21.110	21.110	3,704,084
2025-05-08	20.920	21.700	20.850	21.390	21.390	6,159,585
2025-05-07	21.220	21.370	20.800	21.040	21.040	4,494,692
2025-05-06	20.700	20.960	20.700	20.950	20.950	4,024,648
2025-04-30	20.100	20.630	20.100	20.410	20.410	4,139,005
2025-04-29	20.400	20.410	20.030	20.100	20.100	3,496,238
2025-04-28	20.410	20.430	19.930	20.200	20.200	5,590,266
2025-04-25	21.110	21.380	21.060	21.100	21.100	3,727,602
2025-04-24	21.510	21.550	21.110	21.160	21.160	4,849,743
2025-04-23	21.130	21.890	21.100	21.590	21.590	8,566,553

← NewerPage 6 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.