Shenzhen Wenke Landscape Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	4.000	4.050	3.960	4.000	4.000	7,950,348
2022-02-08	3.800	4.000	3.800	3.980	3.980	12,986,054
2022-02-07	3.840	3.880	3.730	3.770	3.770	6,553,400
2022-01-28	3.710	3.840	3.690	3.810	3.810	4,906,740
2022-01-27	3.790	3.820	3.690	3.710	3.710	7,094,136
2022-01-26	3.730	3.840	3.730	3.810	3.810	5,459,896
2022-01-25	3.810	3.860	3.710	3.720	3.720	6,861,700
2022-01-24	3.890	4.060	3.820	3.820	3.820	11,404,256
2022-01-21	3.900	3.900	3.780	3.830	3.830	5,493,320
2022-01-20	3.980	4.010	3.820	3.840	3.840	7,100,235
2022-01-19	3.790	3.970	3.780	3.960	3.960	12,152,724
2022-01-18	3.870	4.110	3.800	3.820	3.820	16,445,629
2022-01-17	3.670	3.940	3.670	3.870	3.870	23,365,387
2022-01-14	4.230	4.240	4.070	4.080	4.080	12,181,490
2022-01-13	4.240	4.350	4.230	4.280	4.280	9,339,338
2022-01-12	4.260	4.300	4.220	4.260	4.260	6,435,600
2022-01-11	4.190	4.280	4.180	4.270	4.270	8,740,552
2022-01-10	4.160	4.250	4.130	4.220	4.220	7,330,833
2022-01-07	4.270	4.310	4.140	4.150	4.150	11,052,351
2022-01-06	4.210	4.310	4.180	4.280	4.280	11,670,494
2022-01-05	4.310	4.490	4.220	4.250	4.250	16,267,944
2022-01-04	4.330	4.390	4.250	4.350	4.350	16,748,084
2021-12-31	4.400	4.480	4.300	4.330	4.330	19,977,113
2021-12-30	4.270	4.590	4.210	4.500	4.500	32,911,628
2021-12-29	4.320	4.490	4.190	4.380	4.380	41,929,885
2021-12-28	4.190	4.660	4.130	4.660	4.660	42,735,003
2021-12-27	4.400	4.570	4.190	4.240	4.240	40,730,456
2021-12-24	4.610	4.610	4.460	4.610	4.610	23,768,166
2021-12-23	4.190	4.190	4.190	4.190	4.190	1,828,746
2021-12-22	3.810	3.810	3.810	3.810	3.810	0
2021-12-21	3.810	3.810	3.810	3.810	3.810	0
2021-12-20	3.810	3.810	3.810	3.810	3.810	0
2021-12-17	3.810	3.810	3.810	3.810	3.810	0
2021-12-16	3.810	3.810	3.810	3.810	3.810	0
2021-12-15	3.740	3.840	3.730	3.810	3.810	6,777,432
2021-12-14	3.750	3.760	3.690	3.720	3.720	3,050,096
2021-12-13	3.710	3.770	3.700	3.760	3.760	7,766,500
2021-12-10	3.650	3.720	3.620	3.710	3.710	4,979,374
2021-12-09	3.590	3.650	3.570	3.650	3.650	3,214,751
2021-12-08	3.570	3.580	3.550	3.570	3.570	1,052,980
2021-12-07	3.600	3.610	3.540	3.570	3.570	2,446,290
2021-12-06	3.640	3.650	3.570	3.570	3.570	2,253,224
2021-12-03	3.600	3.660	3.590	3.640	3.640	2,185,274
2021-12-02	3.670	3.670	3.600	3.610	3.610	2,318,888
2021-12-01	3.580	3.650	3.550	3.640	3.640	3,585,565
2021-11-30	3.530	3.590	3.520	3.570	3.570	3,063,124
2021-11-29	3.590	3.590	3.490	3.510	3.510	3,198,296
2021-11-26	3.600	3.620	3.570	3.600	3.600	2,318,697
2021-11-25	3.590	3.630	3.570	3.590	3.590	1,900,715
2021-11-24	3.600	3.630	3.570	3.610	3.610	4,251,972
2021-11-23	3.610	3.640	3.600	3.620	3.620	2,025,632
2021-11-22	3.650	3.660	3.590	3.610	3.610	1,531,121
2021-11-19	3.580	3.660	3.570	3.660	3.660	1,710,523
2021-11-18	3.640	3.670	3.570	3.590	3.590	2,007,264
2021-11-17	3.600	3.660	3.590	3.640	3.640	2,463,164
2021-11-16	3.680	3.690	3.600	3.610	3.610	3,106,192
2021-11-15	3.610	3.750	3.600	3.680	3.680	4,991,524
2021-11-12	3.610	3.640	3.590	3.620	3.620	2,789,464
2021-11-11	3.530	3.620	3.530	3.620	3.620	3,626,364
2021-11-10	3.520	3.610	3.460	3.540	3.540	2,293,608

← NewerPage 20 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.