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

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-04	83.000	85.000	82.140	83.410	36.777	989,707
2023-04-28	84.480	84.920	82.020	83.130	36.653	1,307,059
2023-04-27	81.000	85.000	76.760	84.550	37.279	2,526,862
2023-04-26	77.560	81.760	74.160	81.420	35.899	2,588,432
2023-04-25	82.000	83.810	73.580	75.570	33.320	2,214,393
2023-04-24	82.580	83.500	80.550	81.510	35.939	851,571
2023-04-21	84.870	85.550	82.030	83.880	36.984	937,381
2023-04-20	85.860	86.350	85.000	85.320	37.619	608,016
2023-04-19	87.590	88.230	85.390	86.110	37.967	990,495
2023-04-18	88.400	89.960	87.020	87.880	38.747	867,409
2023-04-17	86.490	91.200	86.010	88.400	38.977	2,064,510
2023-04-14	83.500	86.290	82.800	85.950	37.896	1,407,973
2023-04-13	83.970	83.990	82.510	82.750	36.486	941,096
2023-04-12	82.550	84.190	82.460	83.210	36.688	1,036,950
2023-04-11	83.000	84.780	81.950	82.700	36.464	1,275,822
2023-04-10	82.060	84.760	81.300	82.480	36.367	1,493,953
2023-04-07	78.870	82.360	78.860	82.000	36.155	1,661,471
2023-04-06	79.090	79.450	77.000	78.870	34.775	941,300
2023-04-04	81.710	82.080	78.740	79.100	34.876	1,453,174
2023-04-03	84.600	84.600	81.710	82.100	36.199	981,092
2023-03-31	81.910	83.570	81.700	83.490	36.812	590,869
2023-03-30	81.260	82.500	81.000	81.770	36.053	782,899
2023-03-29	82.950	84.800	81.260	81.260	35.829	1,154,646
2023-03-28	81.900	83.440	81.300	82.730	36.477	945,881
2023-03-27	82.160	83.030	81.450	82.000	36.155	683,113
2023-03-24	84.220	85.450	81.880	82.160	36.225	1,116,725
2023-03-23	83.650	85.800	83.120	84.190	37.120	1,028,413
2023-03-22	83.800	84.490	82.800	83.940	37.010	1,138,536
2023-03-21	83.590	84.580	81.800	83.280	36.719	1,386,062
2023-03-20	83.870	85.280	80.180	83.590	36.856	1,693,853
2023-03-17	88.660	88.660	83.310	83.350	36.750	1,821,771
2023-03-16	90.070	90.870	85.680	87.800	38.712	1,573,505
2023-03-15	88.390	92.000	87.800	90.940	40.097	1,237,657
2023-03-14	88.430	89.450	86.890	88.290	38.928	1,295,001
2023-03-13	90.210	91.910	88.000	88.870	39.184	1,143,084
2023-03-10	91.370	93.410	90.010	91.040	40.141	963,479
2023-03-09	92.770	93.520	91.000	91.090	40.163	1,174,578
2023-03-08	94.100	94.570	89.990	93.080	41.040	2,394,226
2023-03-07	92.380	95.900	89.200	95.300	42.019	2,131,014
2023-03-06	91.000	92.880	89.980	92.400	40.740	832,444
2023-03-03	91.930	92.910	89.650	91.230	40.225	1,037,827
2023-03-02	91.690	92.910	90.720	91.140	40.185	622,050
2023-03-01	93.710	93.710	91.000	92.020	40.573	869,984
2023-02-28	96.000	96.620	92.620	93.570	41.256	975,404
2023-02-27	97.140	98.090	95.050	95.250	41.997	933,075
2023-02-24	96.610	98.370	95.410	97.310	42.905	593,324
2023-02-23	101.00	101.00	94.680	98.480	43.421	2,739,884
2023-02-22	100.97	102.33	99.190	100.50	44.312	877,856
2023-02-21	97.600	103.00	96.320	101.50	44.753	1,739,434
2023-02-20	96.280	98.430	94.500	97.600	43.033	762,555
2023-02-17	96.800	98.390	93.600	97.000	42.769	1,311,923
2023-02-16	99.500	101.53	96.800	96.800	42.680	1,172,220
2023-02-15	96.780	101.90	96.000	100.29	44.219	1,568,344
2023-02-14	92.120	98.810	92.010	98.700	43.518	2,724,768
2023-02-13	92.890	94.580	90.750	92.580	40.820	1,321,242
2023-02-10	93.460	95.100	92.200	92.930	40.974	867,948
2023-02-09	92.950	94.490	91.260	93.440	41.199	987,080
2023-02-08	91.000	93.910	88.600	92.960	40.987	1,844,400
2023-02-07	87.900	92.880	87.390	89.800	39.594	1,946,762
2023-02-06	89.000	90.380	86.700	87.900	38.756	1,513,036

← NewerPage 15 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.