Shenzhen Wenke Landscape Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-30	2.510	2.520	2.410	2.450	2.450	11,229,248
2024-04-29	2.360	2.530	2.340	2.520	2.520	10,028,636
2024-04-26	2.370	2.380	2.300	2.360	2.360	8,765,356
2024-04-25	2.350	2.390	2.300	2.360	2.360	6,913,103
2024-04-24	2.260	2.370	2.240	2.320	2.320	9,383,434
2024-04-23	2.190	2.300	2.170	2.260	2.260	9,129,860
2024-04-22	2.270	2.270	2.110	2.190	2.190	8,624,320
2024-04-19	2.320	2.350	2.240	2.280	2.280	7,461,591
2024-04-18	2.350	2.390	2.240	2.330	2.330	11,934,344
2024-04-17	2.170	2.340	2.160	2.330	2.330	16,028,461
2024-04-16	2.350	2.370	2.170	2.170	2.170	12,430,622
2024-04-15	2.640	2.660	2.400	2.410	2.410	15,151,300
2024-04-12	2.710	2.740	2.660	2.670	2.670	8,689,800
2024-04-11	2.660	2.750	2.630	2.720	2.720	7,833,916
2024-04-10	2.770	2.780	2.650	2.690	2.690	9,319,916
2024-04-09	2.700	2.790	2.690	2.770	2.770	10,343,544
2024-04-08	2.850	2.860	2.700	2.710	2.710	12,107,059
2024-04-03	2.940	2.940	2.750	2.840	2.840	18,627,556
2024-04-02	2.950	3.030	2.880	2.950	2.950	14,425,911
2024-04-01	2.900	2.960	2.860	2.950	2.950	10,894,157
2024-03-29	2.850	2.920	2.820	2.900	2.900	6,817,699
2024-03-28	2.780	2.860	2.780	2.850	2.850	10,215,620
2024-03-27	2.910	2.910	2.740	2.770	2.770	8,622,000
2024-03-26	2.870	2.910	2.810	2.880	2.880	10,598,152
2024-03-25	2.950	2.970	2.830	2.840	2.840	16,110,302
2024-03-22	3.060	3.090	2.940	2.950	2.950	18,659,863
2024-03-21	3.090	3.110	2.980	3.060	3.060	19,028,748
2024-03-20	2.980	3.100	2.940	3.090	3.090	22,003,747
2024-03-19	3.040	3.050	2.930	2.980	2.980	16,565,180
2024-03-18	2.920	3.050	2.920	3.030	3.030	23,569,737
2024-03-15	2.950	2.970	2.880	2.930	2.930	17,664,267
2024-03-14	2.940	3.040	2.900	2.940	2.940	26,565,877
2024-03-13	3.030	3.090	2.920	2.990	2.990	42,095,449
2024-03-12	3.430	3.430	3.010	3.160	3.160	71,955,793
2024-03-11	3.120	3.120	3.120	3.120	3.120	9,958,874
2024-03-08	2.600	2.840	2.580	2.840	2.840	18,322,239
2024-03-07	2.550	2.650	2.540	2.580	2.580	12,983,416
2024-03-06	2.450	2.550	2.430	2.530	2.530	11,116,033
2024-03-05	2.530	2.550	2.440	2.450	2.450	10,667,200
2024-03-04	2.600	2.630	2.470	2.540	2.540	11,413,864
2024-03-01	2.650	2.670	2.560	2.610	2.610	12,611,860
2024-02-29	2.500	2.640	2.430	2.630	2.630	19,702,240
2024-02-28	2.850	2.950	2.550	2.550	2.550	28,109,764
2024-02-27	2.760	2.840	2.710	2.830	2.830	20,321,910
2024-02-26	2.710	2.830	2.650	2.760	2.760	28,042,894
2024-02-23	2.580	2.720	2.540	2.650	2.650	25,388,742
2024-02-22	2.510	2.620	2.420	2.580	2.580	28,222,713
2024-02-21	2.280	2.540	2.240	2.540	2.540	23,777,931
2024-02-20	2.270	2.310	2.180	2.310	2.310	22,064,487
2024-02-19	2.180	2.280	2.020	2.280	2.280	34,089,835
2024-02-08	1.930	2.250	1.930	2.240	2.240	45,732,902
2024-02-07	2.370	2.370	2.140	2.140	2.140	8,562,360
2024-02-06	2.380	2.430	2.380	2.380	2.380	14,530,016
2024-02-05	2.900	2.910	2.640	2.640	2.640	5,682,500
2024-02-02	3.000	3.140	2.800	2.930	2.930	20,143,500
2024-02-01	3.320	3.320	3.020	3.020	3.020	16,572,404
2024-01-31	3.450	3.580	3.260	3.350	3.350	13,755,862
2024-01-30	3.730	3.730	3.510	3.530	3.530	8,990,928
2024-01-29	3.910	3.940	3.670	3.700	3.700	8,180,916
2024-01-26	3.790	3.950	3.790	3.910	3.910	9,292,432

← NewerPage 11 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2021-05-17	0.5000 CNY
2020-10-26	0.4000 CNY
2020-05-29	0.3000 CNY
2019-09-18	0.2000 CNY
2019-05-22	0.2000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.