Guangdong Wencan Die Casting Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-20 | 22.530 | 22.780 | 22.400 | 22.570 | 22.570 | 4,300,335 |
| 2025-01-17 | 22.220 | 22.450 | 22.000 | 22.310 | 22.310 | 3,612,708 |
| 2025-01-16 | 22.450 | 22.950 | 22.040 | 22.320 | 22.320 | 5,532,230 |
| 2025-01-15 | 22.500 | 22.660 | 22.250 | 22.390 | 22.390 | 5,476,718 |
| 2025-01-14 | 21.350 | 22.860 | 21.080 | 22.680 | 22.680 | 12,504,722 |
| 2025-01-13 | 22.510 | 22.600 | 21.060 | 21.310 | 21.310 | 13,893,123 |
| 2025-01-10 | 23.230 | 23.970 | 23.120 | 23.120 | 23.120 | 3,300,826 |
| 2025-01-09 | 23.310 | 23.690 | 23.290 | 23.410 | 23.410 | 2,736,479 |
| 2025-01-08 | 23.040 | 23.680 | 22.350 | 23.530 | 23.530 | 4,457,169 |
| 2025-01-07 | 22.730 | 23.190 | 22.680 | 23.180 | 23.180 | 2,563,034 |
| 2025-01-06 | 22.520 | 22.970 | 22.360 | 22.730 | 22.730 | 2,802,510 |
| 2025-01-03 | 22.940 | 23.370 | 22.500 | 22.520 | 22.520 | 3,715,939 |
| 2025-01-02 | 23.680 | 23.800 | 22.800 | 22.990 | 22.990 | 3,939,805 |
| 2024-12-31 | 24.400 | 24.520 | 23.540 | 23.660 | 23.660 | 3,916,532 |
| 2024-12-30 | 24.390 | 24.710 | 24.210 | 24.420 | 24.420 | 2,537,078 |
| 2024-12-27 | 24.560 | 24.850 | 24.450 | 24.600 | 24.600 | 2,772,023 |
| 2024-12-26 | 24.200 | 24.990 | 24.190 | 24.790 | 24.790 | 3,443,031 |
| 2024-12-25 | 24.870 | 25.000 | 24.140 | 24.280 | 24.280 | 3,417,609 |
| 2024-12-24 | 24.740 | 25.200 | 24.610 | 24.870 | 24.870 | 3,001,139 |
| 2024-12-23 | 26.000 | 26.000 | 24.690 | 24.740 | 24.740 | 4,712,781 |
| 2024-12-20 | 25.420 | 25.990 | 25.400 | 25.750 | 25.750 | 3,224,955 |
| 2024-12-19 | 25.150 | 25.670 | 25.110 | 25.460 | 25.460 | 3,936,843 |
| 2024-12-18 | 25.890 | 26.180 | 25.510 | 25.920 | 25.920 | 3,871,973 |
| 2024-12-17 | 25.670 | 26.110 | 25.600 | 25.910 | 25.910 | 5,448,565 |
| 2024-12-16 | 26.200 | 26.440 | 25.770 | 25.860 | 25.860 | 5,041,600 |
| 2024-12-13 | 27.080 | 27.150 | 26.250 | 26.280 | 26.280 | 6,999,554 |
| 2024-12-12 | 27.510 | 27.790 | 26.890 | 27.330 | 27.330 | 6,508,481 |
| 2024-12-11 | 27.780 | 27.790 | 27.260 | 27.510 | 27.510 | 5,779,096 |
| 2024-12-10 | 28.570 | 28.940 | 27.550 | 27.790 | 27.790 | 11,870,667 |
| 2024-12-09 | 28.100 | 28.580 | 27.650 | 27.890 | 27.890 | 7,301,254 |
| 2024-12-06 | 28.300 | 29.710 | 27.690 | 28.320 | 28.320 | 14,464,245 |
| 2024-12-05 | 27.500 | 29.000 | 27.230 | 28.700 | 28.700 | 14,427,022 |
| 2024-12-04 | 26.550 | 28.500 | 26.110 | 27.720 | 27.720 | 12,657,305 |
| 2024-12-03 | 26.800 | 26.990 | 26.470 | 26.630 | 26.630 | 4,041,178 |
| 2024-12-02 | 26.600 | 27.190 | 26.360 | 26.830 | 26.830 | 6,445,520 |
| 2024-11-29 | 25.750 | 26.800 | 25.740 | 26.360 | 26.360 | 5,372,310 |
| 2024-11-28 | 26.620 | 26.800 | 25.900 | 25.960 | 25.960 | 4,656,900 |
| 2024-11-27 | 25.880 | 26.840 | 25.010 | 26.810 | 26.810 | 6,458,942 |
| 2024-11-26 | 26.570 | 26.620 | 26.020 | 26.080 | 26.080 | 3,879,100 |
| 2024-11-25 | 26.130 | 27.220 | 25.600 | 26.580 | 26.580 | 6,729,150 |
| 2024-11-22 | 27.220 | 27.730 | 25.910 | 25.940 | 25.940 | 6,470,770 |
| 2024-11-21 | 27.320 | 27.660 | 26.840 | 27.220 | 27.220 | 5,698,220 |
| 2024-11-20 | 27.300 | 27.820 | 27.090 | 27.540 | 27.540 | 7,375,318 |
| 2024-11-19 | 26.700 | 27.560 | 26.500 | 27.550 | 27.550 | 9,461,282 |
| 2024-11-18 | 26.250 | 27.050 | 25.520 | 26.780 | 26.780 | 11,169,000 |
| 2024-11-15 | 27.030 | 27.450 | 26.020 | 26.100 | 26.100 | 6,581,145 |
| 2024-11-14 | 28.060 | 28.370 | 27.060 | 27.260 | 27.260 | 6,684,287 |
| 2024-11-13 | 28.350 | 28.500 | 27.400 | 28.460 | 28.460 | 9,723,143 |
| 2024-11-12 | 29.710 | 29.980 | 28.370 | 28.790 | 28.790 | 14,943,832 |
| 2024-11-11 | 29.140 | 29.980 | 28.610 | 29.610 | 29.610 | 18,369,184 |
| 2024-11-08 | 27.900 | 29.360 | 27.900 | 28.290 | 28.290 | 17,528,702 |
| 2024-11-07 | 28.500 | 28.500 | 26.880 | 27.310 | 27.310 | 16,241,911 |
| 2024-11-06 | 26.620 | 28.860 | 26.290 | 28.000 | 28.000 | 25,059,058 |
| 2024-11-05 | 25.280 | 27.630 | 24.700 | 27.000 | 27.000 | 24,563,692 |
| 2024-11-04 | 22.840 | 25.120 | 22.830 | 25.120 | 25.120 | 12,449,547 |
| 2024-11-01 | 23.420 | 23.650 | 22.810 | 22.840 | 22.840 | 6,071,315 |
| 2024-10-31 | 23.740 | 23.890 | 23.370 | 23.510 | 23.510 | 4,499,323 |
| 2024-10-30 | 23.920 | 24.200 | 23.410 | 23.750 | 23.750 | 4,518,016 |
| 2024-10-29 | 24.850 | 24.920 | 23.880 | 23.990 | 23.990 | 8,650,683 |
| 2024-10-28 | 25.190 | 25.200 | 24.700 | 25.150 | 25.150 | 4,612,174 |
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.