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

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-24	37.690	38.870	36.370	38.700	25.832	1,500,657
2024-01-23	38.270	38.270	37.000	37.590	25.091	1,157,259
2024-01-22	41.200	41.490	37.560	37.870	25.278	1,180,517
2024-01-19	42.260	42.620	41.160	41.160	27.474	825,905
2024-01-18	42.570	43.340	41.010	42.350	28.268	1,561,215
2024-01-17	44.280	44.440	43.000	43.000	28.702	619,122
2024-01-16	44.890	45.830	43.560	44.000	29.369	1,118,630
2024-01-15	44.110	44.110	44.110	44.110	29.443	0
2024-01-12	44.970	45.500	44.100	44.110	29.443	1,012,245
2024-01-11	44.480	45.160	43.810	44.970	30.017	1,055,704
2024-01-10	45.350	45.350	43.800	44.190	29.496	772,125
2024-01-09	45.000	46.100	44.630	45.230	30.190	1,034,896
2024-01-08	46.270	46.570	44.810	44.850	29.937	1,226,327
2024-01-05	47.600	48.330	45.850	46.290	30.898	1,697,354
2024-01-04	48.000	48.250	47.290	47.300	31.572	1,069,116
2024-01-03	48.600	48.690	47.400	47.970	32.019	1,697,906
2024-01-02	49.000	49.280	47.810	48.790	32.567	2,096,040
2023-12-29	48.730	49.800	48.110	48.960	32.680	2,465,078
2023-12-28	48.000	49.480	47.790	48.570	32.420	1,512,895
2023-12-27	46.980	48.520	46.980	48.180	32.160	1,276,881
2023-12-26	48.770	48.890	46.770	47.050	31.405	1,135,213
2023-12-25	49.010	50.100	48.320	48.480	32.360	1,207,206
2023-12-22	49.430	50.770	48.710	49.320	32.920	1,353,947
2023-12-21	50.000	50.240	48.580	49.530	33.061	1,039,084
2023-12-20	50.010	51.380	49.630	50.210	33.515	1,354,474
2023-12-19	49.850	50.320	48.420	49.880	33.294	1,362,554
2023-12-18	49.220	50.170	48.480	49.570	33.087	1,588,183
2023-12-15	51.600	51.600	48.920	49.300	32.907	1,889,785
2023-12-14	52.060	52.760	50.880	51.100	34.109	1,550,750
2023-12-13	51.260	54.000	50.000	51.910	34.649	2,558,259
2023-12-12	51.400	53.100	51.000	51.250	34.209	1,538,284
2023-12-11	51.890	52.000	49.610	51.600	34.442	3,000,485
2023-12-08	51.550	53.150	51.000	52.300	34.910	1,971,565
2023-12-07	50.140	51.780	50.140	51.650	34.476	1,975,575
2023-12-06	51.200	53.890	50.340	50.890	33.968	3,133,451
2023-12-05	54.640	54.950	51.510	51.570	34.422	3,389,892
2023-12-04	57.570	57.600	54.210	54.620	36.458	4,196,049
2023-12-01	59.440	60.810	56.000	58.000	38.714	6,212,165
2023-11-30	62.000	64.000	57.450	60.200	40.183	7,642,755
2023-11-29	51.720	61.000	51.500	59.000	39.382	5,319,645
2023-11-28	52.140	52.160	50.570	51.730	34.529	362,705
2023-11-27	51.060	51.800	50.050	51.320	34.255	568,966
2023-11-24	52.220	52.250	50.550	51.070	34.089	696,031
2023-11-23	52.140	52.560	51.520	52.220	34.856	631,692
2023-11-22	52.750	52.890	51.860	51.860	34.616	639,590
2023-11-21	53.830	53.870	52.250	52.750	35.210	887,942
2023-11-20	53.230	54.650	52.530	53.800	35.911	1,451,790
2023-11-17	51.010	53.120	50.900	52.750	35.210	1,262,832
2023-11-16	51.540	52.060	50.900	51.100	34.109	850,146
2023-11-15	53.530	53.530	51.300	51.540	34.402	1,040,796
2023-11-14	52.500	52.500	51.300	51.850	34.609	646,209
2023-11-13	52.380	52.520	51.100	52.180	34.829	1,232,717
2023-11-10	50.960	52.490	50.600	52.000	34.709	1,550,023
2023-11-09	50.020	52.310	49.700	51.280	34.229	1,840,325
2023-11-08	49.620	50.680	49.130	50.260	33.548	1,459,860
2023-11-07	49.320	50.100	48.190	49.690	33.167	1,335,815
2023-11-06	46.850	48.980	46.510	48.850	32.607	1,778,043
2023-11-03	45.300	47.770	44.930	47.020	31.385	2,014,670
2023-11-02	45.500	45.500	44.040	44.090	29.429	836,577
2023-11-01	46.180	46.650	44.660	45.070	30.084	1,060,965

← NewerPage 12 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.