Shenzhen Wenke Landscape Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	3.800	3.850	3.780	3.840	3.840	4,555,725
2022-08-03	3.770	3.880	3.760	3.760	3.760	5,118,572
2022-08-02	4.010	4.010	3.770	3.820	3.820	11,450,091
2022-08-01	4.090	4.100	4.030	4.050	4.050	6,014,674
2022-07-29	4.190	4.210	4.080	4.100	4.100	7,520,025
2022-07-28	4.150	4.220	4.120	4.170	4.170	8,767,540
2022-07-27	4.230	4.260	4.130	4.150	4.150	11,067,484
2022-07-26	4.080	4.250	4.050	4.250	4.250	17,553,500
2022-07-25	4.140	4.200	4.080	4.090	4.090	6,536,220
2022-07-22	4.090	4.180	4.060	4.140	4.140	10,115,597
2022-07-21	4.100	4.150	4.050	4.080	4.080	8,417,624
2022-07-20	4.190	4.280	4.060	4.100	4.100	13,481,768
2022-07-19	4.260	4.440	4.140	4.170	4.170	22,946,833
2022-07-18	3.910	4.290	3.910	4.290	4.290	12,921,108
2022-07-15	4.100	4.100	3.930	3.940	3.940	9,739,139
2022-07-14	4.190	4.190	4.080	4.100	4.100	6,826,071
2022-07-13	4.110	4.230	4.090	4.150	4.150	13,517,632
2022-07-12	4.000	4.100	3.970	4.080	4.080	7,774,772
2022-07-11	3.990	4.040	3.950	4.000	4.000	3,804,228
2022-07-08	3.950	4.040	3.940	3.990	3.990	5,511,396
2022-07-07	3.900	3.940	3.890	3.910	3.910	2,707,536
2022-07-06	3.980	3.980	3.880	3.910	3.910	4,883,356
2022-07-05	4.070	4.090	3.930	3.980	3.980	8,018,932
2022-07-04	4.120	4.120	4.050	4.070	4.070	6,065,486
2022-07-01	4.070	4.120	4.050	4.120	4.120	6,653,410
2022-06-30	4.090	4.110	4.050	4.060	4.060	6,535,976
2022-06-29	4.100	4.150	4.050	4.090	4.090	8,703,217
2022-06-28	4.130	4.140	4.070	4.120	4.120	7,632,595
2022-06-27	4.100	4.160	4.070	4.120	4.120	7,001,799
2022-06-24	4.120	4.140	4.050	4.080	4.080	7,297,260
2022-06-23	4.130	4.180	4.060	4.120	4.120	8,151,259
2022-06-22	4.250	4.260	4.120	4.130	4.130	12,725,654
2022-06-21	4.060	4.250	4.020	4.240	4.240	20,352,979
2022-06-20	3.960	4.070	3.950	4.050	4.050	7,852,060
2022-06-17	3.970	3.990	3.910	3.970	3.970	4,079,478
2022-06-16	3.970	4.020	3.950	3.990	3.990	8,012,720
2022-06-15	3.930	3.970	3.870	3.920	3.920	5,954,733
2022-06-14	3.830	3.910	3.790	3.900	3.900	6,301,068
2022-06-13	3.960	3.980	3.850	3.880	3.880	8,700,600
2022-06-10	3.960	4.010	3.950	3.980	3.980	5,912,596
2022-06-09	3.970	4.040	3.930	4.000	4.000	7,714,824
2022-06-08	4.040	4.090	3.950	3.990	3.990	9,384,400
2022-06-07	4.050	4.060	3.970	4.040	4.040	7,972,072
2022-06-06	4.010	4.050	3.970	4.050	4.050	9,031,683
2022-06-02	4.120	4.150	4.000	4.020	4.020	15,128,573
2022-06-01	4.110	4.180	4.080	4.110	4.110	10,791,100
2022-05-31	4.140	4.160	4.060	4.140	4.140	13,708,576
2022-05-30	4.220	4.250	4.080	4.120	4.120	16,930,432
2022-05-27	4.210	4.280	4.150	4.250	4.250	20,241,328
2022-05-26	4.240	4.340	4.160	4.230	4.230	21,376,432
2022-05-25	4.180	4.340	4.150	4.280	4.280	25,820,145
2022-05-24	4.570	4.570	4.210	4.240	4.240	40,706,735
2022-05-23	4.680	4.780	4.500	4.570	4.570	53,972,493
2022-05-20	4.900	5.080	4.720	4.770	4.770	77,639,016
2022-05-19	4.800	5.150	4.780	5.150	5.150	102,187,636
2022-05-18	4.240	4.680	4.240	4.680	4.680	26,951,908
2022-05-17	4.400	4.500	4.160	4.250	4.250	43,466,505
2022-05-16	4.300	4.620	4.300	4.620	4.620	19,187,984
2022-05-13	4.450	4.640	4.200	4.200	4.200	50,506,673
2022-05-12	3.950	4.320	3.920	4.320	4.320	15,222,484

← NewerPage 18 of 21 · 1,219 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.