WCON Electronics (Guangdong) Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-29	38.060	44.570	37.770	40.660	27.140	6,649,631
2024-04-26	37.900	38.310	36.400	37.140	24.790	3,861,808
2024-04-25	37.290	37.290	35.230	36.800	24.564	4,892,977
2024-04-24	36.600	39.880	36.550	39.860	26.606	3,878,094
2024-04-23	34.920	36.990	34.920	36.600	24.430	2,128,128
2024-04-22	34.200	36.000	33.180	34.860	23.269	1,378,236
2024-04-19	35.790	36.350	34.670	34.760	23.202	1,628,560
2024-04-18	35.680	37.190	35.100	36.170	24.143	1,682,491
2024-04-17	33.330	35.900	33.330	35.900	23.963	1,808,922
2024-04-16	35.810	35.990	32.610	32.990	22.020	1,789,250
2024-04-15	37.740	38.470	35.810	36.250	24.196	1,716,737
2024-04-12	37.080	38.980	37.070	37.990	25.358	2,173,226
2024-04-11	36.600	37.610	34.530	37.070	24.744	1,619,886
2024-04-10	37.720	38.320	36.150	36.530	24.383	1,864,494
2024-04-09	37.030	38.200	37.030	37.870	25.278	1,563,637
2024-04-08	38.600	38.680	37.070	37.070	24.744	2,240,917
2024-04-03	41.640	41.640	38.780	38.790	25.892	3,386,289
2024-04-02	43.690	43.690	41.390	41.850	27.934	3,116,438
2024-04-01	43.430	44.400	42.510	43.740	29.196	3,227,956
2024-03-29	42.000	43.180	41.360	42.980	28.689	1,632,056
2024-03-28	41.100	43.680	40.380	42.380	28.288	3,441,880
2024-03-27	44.790	45.450	41.010	41.130	27.454	4,378,660
2024-03-26	43.580	46.750	43.580	46.220	30.851	4,842,108
2024-03-25	48.000	48.700	44.010	44.990	30.030	7,016,246
2024-03-22	45.200	47.880	43.300	46.810	31.245	6,832,046
2024-03-21	45.500	45.500	43.730	45.000	30.037	4,388,906
2024-03-20	44.800	48.580	44.480	46.450	31.005	6,686,849
2024-03-19	44.330	44.840	42.800	44.070	29.416	3,928,312
2024-03-18	43.400	45.460	42.200	44.520	29.716	6,568,382
2024-03-15	39.940	43.430	39.310	43.380	28.956	6,680,621
2024-03-14	40.720	41.990	39.170	40.010	26.706	3,578,962
2024-03-13	40.000	40.600	39.700	40.280	26.886	2,677,633
2024-03-12	39.540	40.770	39.030	40.250	26.866	3,022,691
2024-03-11	38.990	39.590	38.310	39.590	26.426	2,336,179
2024-03-08	38.380	39.800	37.800	39.170	26.145	2,838,557
2024-03-07	42.150	42.400	38.750	38.820	25.912	5,051,127
2024-03-06	37.040	41.360	37.040	40.800	27.233	5,128,710
2024-03-05	38.000	39.350	37.200	37.490	25.024	2,765,767
2024-03-04	39.600	39.850	37.810	38.720	25.845	2,491,762
2024-03-01	38.800	39.580	38.130	39.580	26.419	3,183,888
2024-02-29	36.500	38.720	36.500	38.500	25.698	3,161,252
2024-02-28	41.700	43.640	37.370	37.370	24.944	4,607,720
2024-02-27	41.200	42.580	39.780	42.150	28.135	5,743,983
2024-02-26	39.200	44.360	38.350	42.580	28.422	4,845,190
2024-02-23	36.320	40.490	35.420	39.670	26.479	4,330,072
2024-02-22	36.600	36.900	35.600	36.340	24.257	2,199,626
2024-02-21	35.000	37.260	34.400	35.840	23.923	1,784,235
2024-02-20	36.000	36.000	34.210	35.390	23.622	1,997,311
2024-02-19	35.530	37.570	35.190	36.300	24.230	1,780,652
2024-02-08	29.780	35.760	29.290	35.710	23.836	2,978,355
2024-02-07	30.120	31.120	28.940	29.810	19.898	2,719,446
2024-02-06	28.690	31.450	26.410	30.020	20.038	2,391,486
2024-02-05	31.070	31.960	27.190	29.030	19.377	1,947,890
2024-02-02	34.500	34.900	30.710	31.710	21.166	1,631,698
2024-02-01	33.860	35.170	33.190	34.460	23.002	1,331,269
2024-01-31	36.800	36.800	34.000	34.020	22.708	999,933
2024-01-30	37.700	37.860	36.200	36.290	24.223	865,958
2024-01-29	39.080	39.430	37.530	37.700	25.164	1,162,900
2024-01-26	40.200	40.380	38.750	38.950	25.999	798,080
2024-01-25	38.700	40.630	37.900	40.200	26.833	1,558,097

← NewerPage 11 of 17 · 995 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-03	0.1300 CNY
2026-05-26	0.4350 CNY
2025-09-11	0.2000 CNY
2025-05-29	0.3000 CNY
2024-09-06	0.2000 CNY
2024-05-29	0.3000 CNY
2023-05-26	0.7500 CNY

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