Shenzhen Wenke Landscape Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	3.920	3.980	3.890	3.940	3.940	7,769,336
2023-05-04	3.720	3.910	3.720	3.900	3.900	10,129,808
2023-04-28	3.660	3.810	3.660	3.780	3.780	6,587,244
2023-04-27	3.640	3.730	3.620	3.690	3.690	6,327,448
2023-04-26	3.560	3.670	3.540	3.640	3.640	4,571,496
2023-04-25	3.620	3.620	3.540	3.580	3.580	5,410,056
2023-04-24	3.530	3.630	3.470	3.610	3.610	5,439,612
2023-04-21	3.650	3.660	3.530	3.530	3.530	5,667,215
2023-04-20	3.660	3.670	3.600	3.640	3.640	4,838,376
2023-04-19	3.690	3.690	3.650	3.670	3.670	4,399,816
2023-04-18	3.720	3.730	3.660	3.690	3.690	8,051,679
2023-04-17	3.690	3.780	3.680	3.710	3.710	8,539,665
2023-04-14	3.720	3.750	3.690	3.700	3.700	4,846,800
2023-04-13	3.720	3.760	3.700	3.730	3.730	5,087,240
2023-04-12	3.740	3.760	3.690	3.740	3.740	6,722,748
2023-04-11	3.690	3.710	3.630	3.690	3.690	7,041,340
2023-04-10	3.820	3.830	3.660	3.680	3.680	9,733,952
2023-04-07	3.810	3.830	3.750	3.820	3.820	5,639,716
2023-04-06	3.890	3.890	3.780	3.810	3.810	7,031,560
2023-04-04	3.960	3.960	3.860	3.890	3.890	8,107,340
2023-04-03	3.980	4.000	3.920	3.960	3.960	6,600,500
2023-03-31	4.000	4.020	3.960	3.990	3.990	4,537,896
2023-03-30	4.080	4.090	3.960	4.000	4.000	6,253,084
2023-03-29	4.110	4.130	4.050	4.080	4.080	4,864,200
2023-03-28	4.240	4.240	4.120	4.120	4.120	4,710,944
2023-03-27	4.250	4.310	4.140	4.210	4.210	5,774,001
2023-03-24	4.320	4.320	4.240	4.270	4.270	5,727,408
2023-03-23	4.390	4.390	4.290	4.310	4.310	6,206,744
2023-03-22	4.370	4.410	4.320	4.400	4.400	5,983,840
2023-03-21	4.380	4.380	4.300	4.340	4.340	4,101,740
2023-03-20	4.390	4.490	4.320	4.340	4.340	6,869,700
2023-03-17	4.400	4.460	4.340	4.400	4.400	6,606,500
2023-03-16	4.490	4.500	4.350	4.350	4.350	6,012,840
2023-03-15	4.480	4.530	4.370	4.480	4.480	8,793,980
2023-03-14	4.540	4.570	4.400	4.440	4.440	9,909,704
2023-03-13	4.570	4.720	4.450	4.490	4.490	18,678,644
2023-03-10	4.600	4.670	4.540	4.600	4.600	11,972,748
2023-03-09	4.540	4.600	4.460	4.570	4.570	8,015,952
2023-03-08	4.430	4.530	4.430	4.530	4.530	8,007,912
2023-03-07	4.490	4.540	4.410	4.430	4.430	8,372,308
2023-03-06	4.490	4.500	4.400	4.470	4.470	8,385,096
2023-03-03	4.320	4.500	4.320	4.460	4.460	11,516,880
2023-03-02	4.350	4.380	4.310	4.330	4.330	10,470,008
2023-03-01	4.200	4.410	4.150	4.330	4.330	13,774,026
2023-02-28	4.120	4.160	4.080	4.140	4.140	4,225,364
2023-02-27	4.160	4.160	4.070	4.090	4.090	3,779,860
2023-02-24	4.170	4.180	4.100	4.150	4.150	3,813,164
2023-02-23	4.190	4.210	4.140	4.170	4.170	4,187,464
2023-02-22	4.230	4.240	4.170	4.190	4.190	3,732,360
2023-02-21	4.220	4.290	4.190	4.230	4.230	5,926,212
2023-02-20	4.180	4.230	4.140	4.170	4.170	4,125,880
2023-02-17	4.180	4.280	4.170	4.190	4.190	5,077,020
2023-02-16	4.280	4.330	4.150	4.190	4.190	7,008,816
2023-02-15	4.310	4.320	4.240	4.260	4.260	4,134,600
2023-02-14	4.340	4.340	4.270	4.280	4.280	3,346,904
2023-02-13	4.340	4.390	4.290	4.310	4.310	3,677,244
2023-02-10	4.320	4.360	4.300	4.340	4.340	3,452,644
2023-02-09	4.310	4.330	4.280	4.310	4.310	4,611,176
2023-02-08	4.340	4.370	4.270	4.290	4.290	5,263,492
2023-02-07	4.400	4.400	4.310	4.340	4.340	4,634,168

← NewerPage 15 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.