Guangdong Wencan Die Casting Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	16.530	16.840	16.360	16.840	16.840	9,365,663
2026-10-16	14.090	15.310	13.900	15.310	15.310	7,850,058
2026-10-15	13.900	14.120	13.760	13.920	13.920	1,768,610
2026-10-14	14.610	14.700	14.100	14.160	14.160	2,654,336
2026-10-13	14.560	14.690	14.360	14.630	14.630	2,355,600
2026-10-12	14.480	14.780	14.460	14.740	14.740	2,380,300
2026-10-09	14.500	14.600	14.000	14.580	14.580	2,458,818
2026-10-08	14.610	14.700	14.340	14.410	14.410	2,612,912
2026-09-30	14.570	14.780	14.420	14.600	14.600	2,029,000
2026-09-29	14.460	14.620	14.380	14.480	14.480	1,966,127
2026-09-28	14.540	14.800	14.370	14.550	14.550	3,419,786
2026-09-24	14.380	14.670	14.250	14.480	14.480	2,054,825
2026-09-23	14.810	14.880	14.360	14.410	14.410	2,329,700
2026-09-22	14.200	14.730	14.160	14.390	14.390	2,809,200
2026-09-21	13.890	14.250	13.820	14.180	14.180	1,898,474
2026-09-18	14.120	14.240	13.820	13.820	13.820	1,491,402
2026-09-17	13.770	14.090	13.700	13.960	13.960	1,872,800
2026-09-16	14.060	14.080	13.790	13.830	13.830	1,953,397
2026-09-15	14.100	14.480	14.020	14.100	14.100	1,769,609
2026-09-14	14.050	14.250	13.980	14.100	14.100	1,206,200
2026-09-11	14.430	14.510	13.990	14.050	14.050	2,534,800
2026-09-10	14.660	14.690	14.520	14.550	14.550	1,569,091
2026-09-09	14.860	15.090	14.680	14.740	14.740	2,209,100
2026-09-08	14.480	14.960	14.470	14.930	14.930	2,661,095
2026-09-07	14.660	14.710	14.470	14.520	14.520	2,133,600
2026-09-04	15.020	15.330	14.660	14.710	14.710	4,292,419
2026-09-03	14.710	15.100	14.710	15.000	15.000	4,415,195
2026-09-02	14.710	14.960	14.510	14.740	14.740	2,894,917
2026-09-01	14.650	15.370	14.560	14.820	14.820	4,615,650
2026-08-31	14.230	14.510	14.230	14.470	14.470	1,559,210
2026-08-28	14.280	14.380	14.240	14.290	14.290	1,150,000
2026-08-27	14.530	14.650	14.200	14.280	14.280	1,620,797
2026-08-26	14.410	14.640	14.310	14.500	14.500	1,687,958
2026-08-25	14.050	14.460	14.050	14.420	14.420	2,066,037
2026-08-24	14.260	14.280	14.010	14.180	14.180	1,790,600
2026-08-21	14.300	14.320	13.930	14.120	14.120	2,029,144
2026-08-20	14.000	14.410	14.000	14.340	14.340	2,508,902
2026-08-19	14.370	14.440	13.950	13.950	13.950	2,431,250
2026-08-18	14.630	14.630	14.340	14.500	14.500	1,792,639
2026-08-17	14.550	14.670	14.430	14.650	14.650	1,936,197
2026-08-14	14.580	14.580	14.350	14.520	14.520	1,885,400
2026-08-13	14.640	14.750	14.480	14.580	14.580	2,212,600
2026-08-12	14.500	14.770	14.420	14.660	14.660	2,182,600
2026-08-11	14.590	14.600	14.330	14.490	14.490	2,121,178
2026-08-10	14.200	14.600	14.100	14.530	14.530	3,251,004
2026-08-07	14.320	14.520	14.000	14.220	14.220	4,196,900
2026-08-06	14.380	14.600	14.220	14.430	14.430	4,128,277
2026-08-05	14.740	15.010	14.430	14.570	14.570	6,220,400
2026-08-04	14.580	14.630	14.410	14.480	14.480	3,292,700
2026-08-03	14.390	14.500	14.270	14.480	14.480	3,620,358
2026-07-31	14.700	14.700	14.300	14.390	14.390	8,285,808
2026-07-30	13.420	14.760	13.320	14.760	14.760	5,827,012
2026-07-29	13.140	13.450	13.120	13.420	13.420	2,037,304
2026-07-28	13.020	13.310	12.900	13.120	13.120	1,722,573
2026-07-27	12.780	13.120	12.680	13.020	13.020	1,400,024
2026-07-24	13.080	13.160	12.780	12.780	12.780	1,716,400
2026-07-23	12.960	13.200	12.920	13.200	13.200	1,656,884
2026-07-22	13.100	13.210	12.780	12.980	12.980	3,025,623
2026-07-21	13.400	13.540	13.050	13.190	13.190	3,014,804
2026-07-20	13.800	13.850	13.200	13.400	13.400	3,283,004

Page 1 of 21 · 1,215 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.