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

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	47.470	47.470	45.680	46.170	30.818	773,115
2023-10-30	45.580	47.660	44.810	47.140	31.465	1,569,511
2023-10-27	43.790	45.840	43.400	45.430	30.324	929,831
2023-10-26	43.040	44.300	42.590	44.130	29.456	893,603
2023-10-25	45.230	45.290	42.510	43.460	29.009	1,491,161
2023-10-24	43.690	45.130	43.290	44.630	29.790	522,217
2023-10-23	44.470	44.970	43.280	43.690	29.162	470,162
2023-10-20	45.500	46.190	44.690	44.710	29.843	581,725
2023-10-19	44.440	46.730	44.440	45.500	30.371	726,457
2023-10-18	46.780	46.850	45.530	45.720	30.517	561,042
2023-10-17	47.110	47.350	46.460	46.660	31.145	493,108
2023-10-16	48.280	48.370	46.550	47.040	31.399	1,053,787
2023-10-13	49.400	49.410	47.500	48.380	32.293	867,100
2023-10-12	48.790	49.670	48.400	49.650	33.141	883,340
2023-10-11	48.040	49.200	47.810	48.730	32.527	761,012
2023-10-10	48.510	48.880	47.890	48.020	32.053	595,784
2023-10-09	48.640	49.230	47.910	48.440	32.333	575,261
2023-09-28	48.250	49.070	47.920	48.730	32.527	688,586
2023-09-27	48.450	49.360	48.090	48.310	32.246	530,917
2023-09-26	49.580	49.580	48.320	48.390	32.300	793,239
2023-09-25	51.160	51.360	49.030	49.310	32.914	880,677
2023-09-22	47.120	50.550	47.120	50.480	33.695	889,430
2023-09-21	48.160	49.100	47.660	48.500	32.373	837,256
2023-09-20	48.050	49.610	48.050	48.200	32.173	692,618
2023-09-19	51.270	51.270	49.240	49.360	32.947	799,773
2023-09-18	49.750	53.000	49.230	51.270	34.222	1,115,173
2023-09-15	50.510	50.950	49.620	49.990	33.368	498,702
2023-09-14	51.020	51.110	49.800	50.230	33.528	573,982
2023-09-13	52.070	52.160	50.110	51.010	34.048	933,911
2023-09-12	52.120	52.280	50.820	51.840	34.602	630,300
2023-09-11	50.800	52.500	50.060	51.760	34.549	944,416
2023-09-08	50.800	51.160	50.010	51.000	34.042	635,044
2023-09-07	52.530	52.530	50.610	50.800	33.908	896,424
2023-09-06	51.090	52.850	50.780	52.780	35.230	1,104,103
2023-09-05	51.120	52.100	51.020	51.310	34.249	656,169
2023-09-04	51.820	52.070	50.500	51.250	34.209	914,336
2023-09-01	51.880	52.990	51.060	51.880	34.629	993,109
2023-08-31	51.850	52.470	51.030	51.870	34.623	1,355,789
2023-08-30	49.890	52.490	49.860	52.110	34.783	1,785,242
2023-08-29	46.370	51.120	45.710	50.210	33.515	2,366,223
2023-08-28	48.030	48.880	46.050	46.250	30.871	1,307,011
2023-08-25	47.880	47.880	45.480	45.750	30.537	1,416,371
2023-08-24	47.270	48.300	46.300	47.650	31.806	720,306
2023-08-23	47.450	47.770	46.230	47.180	31.492	534,905
2023-08-22	48.120	49.370	46.670	47.900	31.973	814,579
2023-08-21	48.170	48.600	47.820	48.110	32.113	638,729
2023-08-18	48.600	49.240	48.090	48.160	32.146	801,407
2023-08-17	46.790	48.860	46.250	48.600	32.440	1,255,781
2023-08-16	48.690	49.360	46.750	46.800	31.238	925,317
2023-08-15	49.870	49.870	48.320	48.710	32.513	764,706
2023-08-14	49.200	49.960	48.000	49.900	33.308	911,455
2023-08-11	49.900	50.340	49.300	49.300	32.907	649,711
2023-08-10	50.700	50.700	49.780	50.000	33.374	592,098
2023-08-09	51.110	51.550	49.970	50.030	33.394	872,330
2023-08-08	51.500	52.170	51.180	51.370	34.289	507,066
2023-08-07	52.640	52.640	51.180	51.370	34.289	977,315
2023-08-04	52.500	53.000	51.200	52.120	34.789	1,442,059
2023-08-03	52.000	52.700	51.660	52.150	34.809	489,901
2023-08-02	51.630	53.690	51.500	52.330	34.930	1,347,556
2023-08-01	52.810	53.220	51.610	51.920	34.656	663,934

← NewerPage 13 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.