Guangdong Wencan Die Casting Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-25	25.110	25.450	24.800	25.010	25.010	4,986,372
2024-10-24	24.990	25.440	24.610	24.750	24.750	4,689,157
2024-10-23	24.780	25.450	24.440	24.980	24.980	6,360,131
2024-10-22	23.810	24.950	23.610	24.780	24.780	6,937,680
2024-10-21	24.030	24.310	23.670	23.810	23.810	5,465,400
2024-10-18	22.690	24.490	22.620	23.990	23.990	6,809,810
2024-10-17	23.170	23.360	22.740	22.760	22.760	3,381,956
2024-10-16	22.870	23.270	22.630	22.950	22.950	3,399,300
2024-10-15	24.040	24.070	23.270	23.280	23.280	3,825,900
2024-10-14	23.670	24.080	23.020	24.040	24.040	4,380,377
2024-10-11	25.110	25.200	23.390	23.710	23.710	5,285,970
2024-10-10	25.180	25.850	24.430	24.830	24.830	6,356,928
2024-10-09	27.390	27.390	25.180	25.180	25.180	9,985,600
2024-10-08	28.300	28.300	26.100	27.980	27.980	13,699,575
2024-09-30	24.850	25.740	24.020	25.730	25.730	12,817,415
2024-09-27	22.700	23.480	22.340	23.400	23.400	4,761,001
2024-09-26	21.400	22.300	21.240	22.260	22.260	5,474,795
2024-09-25	21.370	21.650	21.030	21.490	21.490	6,128,115
2024-09-24	20.590	21.130	20.220	21.110	21.110	4,648,905
2024-09-23	20.350	20.640	20.150	20.420	20.420	1,758,100
2024-09-20	20.660	20.980	20.200	20.410	20.410	2,231,400
2024-09-19	20.510	21.060	20.230	20.640	20.640	3,071,400
2024-09-18	20.320	20.530	20.000	20.350	20.350	1,905,900
2024-09-13	20.890	21.120	20.220	20.220	20.220	2,977,915
2024-09-12	21.300	21.550	20.810	20.830	20.830	2,650,800
2024-09-11	20.850	21.680	20.670	21.270	21.270	3,329,400
2024-09-10	21.270	21.270	20.650	20.930	20.930	3,697,200
2024-09-09	21.440	21.570	21.070	21.320	21.320	3,559,534
2024-09-06	22.440	22.440	21.610	21.650	21.650	7,680,528
2024-09-05	21.580	23.750	21.510	22.680	22.680	11,377,129
2024-09-04	21.000	21.590	21.000	21.590	21.590	3,311,424
2024-09-03	20.700	21.240	20.550	21.230	21.230	3,182,200
2024-09-02	21.240	21.390	20.700	20.700	20.700	2,761,763
2024-08-30	20.940	21.520	20.670	21.240	21.240	4,115,900
2024-08-29	20.440	21.050	20.440	21.000	21.000	2,377,502
2024-08-28	20.610	20.880	20.400	20.660	20.660	1,593,532
2024-08-27	20.950	21.000	20.600	20.660	20.660	1,697,885
2024-08-26	21.180	21.550	20.960	21.070	21.070	1,844,700
2024-08-23	20.900	21.190	20.740	21.160	21.160	2,116,151
2024-08-22	21.330	21.500	20.790	20.820	20.820	2,778,116
2024-08-21	21.350	21.630	21.240	21.400	21.400	1,967,970
2024-08-20	21.950	22.000	21.320	21.450	21.450	3,462,158
2024-08-19	23.410	23.810	21.840	21.960	21.960	5,971,758
2024-08-16	22.060	22.350	21.860	22.300	22.300	2,711,226
2024-08-15	21.800	22.390	21.580	22.060	22.060	2,730,434
2024-08-14	22.210	22.210	21.650	21.810	21.810	2,255,900
2024-08-13	22.180	22.230	21.890	22.200	22.200	1,734,533
2024-08-12	22.300	22.300	22.000	22.120	22.120	1,645,800
2024-08-09	22.670	22.730	22.310	22.310	22.310	2,097,400
2024-08-08	22.600	22.660	21.870	22.430	22.430	2,984,044
2024-08-07	22.720	22.870	22.440	22.600	22.600	2,433,900
2024-08-06	22.660	22.980	22.430	22.850	22.850	3,078,390
2024-08-05	23.230	23.710	22.510	22.550	22.550	4,603,553
2024-08-02	24.170	24.230	23.450	23.560	23.560	4,176,523
2024-08-01	24.900	25.140	24.210	24.300	24.300	4,582,455
2024-07-31	23.850	24.910	23.630	24.890	24.890	4,499,620
2024-07-30	23.600	23.830	23.190	23.660	23.660	2,450,953
2024-07-29	24.100	24.100	23.370	23.490	23.490	2,766,737
2024-07-26	23.460	24.320	23.390	23.920	23.920	4,139,543
2024-07-25	22.340	23.500	22.340	23.230	23.230	4,184,752

← NewerPage 9 of 21 · 1,216 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.