Guangdong Wencan Die Casting Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-23	21.130	21.890	21.100	21.590	21.590	8,566,553
2025-04-22	20.600	20.990	20.550	20.870	20.870	3,801,284
2025-04-21	20.400	20.750	20.230	20.660	20.660	2,762,283
2025-04-18	20.310	20.520	20.110	20.370	20.370	3,008,888
2025-04-17	20.350	20.670	20.350	20.370	20.370	3,265,431
2025-04-16	20.840	20.910	20.310	20.540	20.540	3,847,528
2025-04-15	20.870	21.050	20.690	20.980	20.980	3,974,559
2025-04-14	21.180	21.290	20.740	20.830	20.830	5,585,727
2025-04-11	20.650	20.990	20.520	20.730	20.730	4,842,002
2025-04-10	21.020	21.220	20.500	20.650	20.650	8,121,082
2025-04-09	19.890	20.500	18.280	20.360	20.360	9,255,834
2025-04-08	20.870	21.030	19.300	20.010	20.010	11,630,995
2025-04-07	21.950	21.950	20.890	20.890	20.890	7,184,868
2025-04-03	23.040	23.450	22.910	23.210	23.210	4,910,550
2025-04-02	23.110	23.970	23.000	23.400	23.400	7,570,166
2025-04-01	23.400	23.440	23.020	23.100	23.100	6,498,889
2025-03-31	23.720	23.890	23.000	23.250	23.250	6,576,260
2025-03-28	24.550	24.800	23.850	23.910	23.910	6,421,679
2025-03-27	24.550	24.810	24.290	24.450	24.450	5,721,505
2025-03-26	24.250	24.920	24.250	24.710	24.710	5,712,134
2025-03-25	24.760	25.090	24.230	24.360	24.360	6,876,034
2025-03-24	25.470	25.490	24.220	24.780	24.780	8,307,743
2025-03-21	26.250	26.250	25.200	25.460	25.460	10,169,166
2025-03-20	26.300	26.590	26.010	26.330	26.330	8,605,080
2025-03-19	26.600	26.600	26.130	26.270	26.270	7,834,178
2025-03-18	26.500	26.860	26.230	26.700	26.700	11,434,866
2025-03-17	26.000	26.350	25.700	26.300	26.300	8,706,128
2025-03-14	26.000	26.100	25.550	25.980	25.980	9,437,906
2025-03-13	26.460	26.500	25.600	25.920	25.920	10,977,297
2025-03-12	26.360	26.520	26.110	26.420	26.420	14,179,014
2025-03-11	25.520	26.370	25.510	26.020	26.020	10,330,191
2025-03-10	25.840	26.560	25.750	26.080	26.080	14,907,548
2025-03-07	25.510	26.500	25.330	25.780	25.780	26,831,853
2025-03-06	23.550	25.800	23.480	25.800	25.800	15,268,579
2025-03-05	23.680	23.790	23.240	23.450	23.450	5,300,753
2025-03-04	23.330	23.740	23.100	23.670	23.670	4,586,299
2025-03-03	23.390	23.900	23.250	23.320	23.320	5,500,224
2025-02-28	24.490	24.520	23.310	23.360	23.360	8,137,800
2025-02-27	24.810	24.960	23.990	24.540	24.540	8,094,426
2025-02-26	24.090	25.000	24.040	24.740	24.740	10,913,340
2025-02-25	23.500	24.290	23.400	24.120	24.120	9,067,072
2025-02-24	23.870	24.040	23.470	23.650	23.650	6,654,143
2025-02-21	24.200	24.300	23.790	24.040	24.040	9,181,924
2025-02-20	23.970	24.300	23.630	24.180	24.180	7,654,430
2025-02-19	23.110	23.950	23.090	23.940	23.940	7,641,471
2025-02-18	23.710	23.840	23.010	23.150	23.150	6,048,457
2025-02-17	23.530	23.740	23.360	23.700	23.700	4,737,562
2025-02-14	23.250	23.950	23.250	23.530	23.530	6,083,824
2025-02-13	24.030	24.080	23.390	23.400	23.400	7,410,751
2025-02-12	23.560	24.060	23.450	23.980	23.980	6,387,124
2025-02-11	24.010	24.100	23.630	23.680	23.680	5,290,147
2025-02-10	24.210	24.280	23.700	24.100	24.100	6,498,464
2025-02-07	24.060	24.650	23.900	24.200	24.200	11,458,298
2025-02-06	23.100	24.000	22.980	23.990	23.990	9,738,875
2025-02-05	23.000	23.470	22.930	23.170	23.170	4,668,756
2025-01-27	23.640	23.700	23.060	23.080	23.080	5,711,103
2025-01-24	22.520	23.290	22.500	23.190	23.190	6,188,329
2025-01-23	22.550	23.500	22.430	22.700	22.700	8,133,383
2025-01-22	22.700	22.700	22.160	22.300	22.300	4,156,540
2025-01-21	22.600	22.770	22.300	22.700	22.700	4,050,164

← NewerPage 7 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.