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

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-31	53.420	54.300	52.650	53.080	35.430	1,552,355
2023-07-28	52.330	54.330	50.810	54.200	36.178	1,720,322
2023-07-27	52.880	52.880	51.730	51.950	34.676	734,532
2023-07-26	51.580	53.580	51.580	52.610	35.117	1,443,489
2023-07-25	51.230	52.700	51.230	51.910	34.649	1,371,294
2023-07-24	50.000	51.400	49.100	51.000	34.042	1,409,720
2023-07-21	52.000	52.000	49.800	50.120	33.454	1,953,295
2023-07-20	54.400	54.760	51.500	51.850	34.609	2,654,319
2023-07-19	55.780	55.850	54.120	54.600	36.445	1,531,807
2023-07-18	56.700	56.980	54.960	55.500	37.046	1,936,037
2023-07-17	61.800	61.800	56.380	56.380	37.633	2,670,253
2023-07-14	61.000	61.030	59.300	60.080	40.103	1,864,209
2023-07-13	61.120	61.940	59.800	60.230	40.203	2,901,094
2023-07-12	60.000	62.830	59.210	62.010	41.391	4,536,026
2023-07-11	60.400	60.950	59.000	60.170	40.163	3,248,323
2023-07-10	62.220	63.120	59.360	60.300	40.249	4,627,061
2023-07-07	62.980	63.000	59.840	60.160	40.156	4,764,705
2023-07-06	58.610	65.790	56.620	62.810	41.925	6,328,076
2023-07-05	56.370	61.400	55.890	58.510	39.055	5,152,870
2023-07-04	56.010	56.820	55.110	56.450	37.680	2,017,467
2023-07-03	56.500	59.270	55.450	55.750	37.212	3,545,171
2023-06-30	56.570	58.630	56.570	56.940	38.007	3,687,595
2023-06-29	55.310	63.000	55.310	57.710	38.521	6,301,150
2023-06-28	53.240	54.150	51.500	53.460	35.684	1,610,603
2023-06-27	55.690	55.710	53.100	53.290	35.570	1,788,287
2023-06-26	55.730	56.480	55.050	55.680	37.166	1,328,604
2023-06-21	57.200	58.050	55.740	56.380	37.633	1,451,783
2023-06-20	55.830	57.760	54.450	57.510	38.387	2,180,718
2023-06-19	53.350	56.100	53.020	55.810	37.252	2,093,496
2023-06-16	53.590	53.630	52.230	53.350	35.610	1,088,807
2023-06-15	51.020	53.450	50.690	52.700	35.177	1,664,099
2023-06-14	51.360	51.810	50.730	50.850	33.942	651,406
2023-06-13	50.400	51.600	50.190	51.600	34.442	712,398
2023-06-12	49.780	51.440	49.580	50.850	33.942	754,957
2023-06-09	49.570	50.270	48.960	49.770	33.221	737,926
2023-06-08	50.780	51.060	49.780	49.800	33.241	726,815
2023-06-07	50.160	51.000	49.500	51.000	34.042	784,842
2023-06-06	52.180	52.530	50.100	50.100	33.441	884,247
2023-06-05	51.240	52.900	51.030	52.160	34.816	1,072,424
2023-06-02	50.450	51.820	50.000	51.330	34.262	1,140,781
2023-06-01	50.990	50.990	49.780	50.450	33.675	1,208,846
2023-05-31	51.420	51.660	50.100	51.120	34.122	1,076,917
2023-05-30	51.570	52.000	50.240	50.920	33.988	1,543,828
2023-05-29	53.990	53.990	51.280	51.570	34.422	1,692,247
2023-05-26	54.000	54.140	52.820	53.580	35.764	895,949
2023-05-25	81.500	83.250	80.620	81.850	36.089	1,277,575
2023-05-24	79.000	82.670	78.480	81.980	36.146	1,371,846
2023-05-23	80.230	81.000	79.120	79.150	34.898	995,190
2023-05-22	81.370	81.810	79.500	80.300	35.405	1,054,998
2023-05-19	79.100	81.990	79.050	80.370	35.436	1,071,502
2023-05-18	79.850	80.460	78.900	79.800	35.185	575,544
2023-05-17	78.810	80.500	78.290	79.840	35.202	834,514
2023-05-16	74.840	80.800	74.510	79.970	35.260	1,773,453
2023-05-15	73.220	74.940	73.010	74.790	32.976	459,531
2023-05-12	75.680	76.120	73.300	73.410	32.367	873,978
2023-05-11	76.350	76.800	75.170	75.750	33.399	585,001
2023-05-10	78.830	78.830	74.400	76.460	33.712	1,120,770
2023-05-09	83.270	83.270	77.700	78.260	34.506	1,379,302
2023-05-08	82.820	85.010	81.880	82.800	36.508	723,322
2023-05-05	83.700	83.880	81.580	82.830	36.521	967,522

← NewerPage 14 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.