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

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-03	89.080	90.000	87.700	89.000	39.241	1,427,017
2023-02-02	91.460	93.160	88.880	89.070	39.272	1,568,177
2023-02-01	90.490	92.830	88.510	92.400	40.740	1,525,244
2023-01-31	90.530	90.980	87.440	90.670	39.978	1,311,364
2023-01-30	88.300	91.880	88.020	91.800	40.476	1,727,087
2023-01-20	89.650	90.680	87.000	87.660	38.650	1,340,017
2023-01-19	88.980	91.990	87.590	89.650	39.528	2,370,425
2023-01-18	93.880	94.000	87.880	89.000	39.241	2,970,732
2023-01-17	86.760	95.280	85.750	93.870	41.389	4,131,469
2023-01-16	84.280	88.430	84.000	86.760	38.254	2,159,046
2023-01-13	80.010	87.190	79.400	84.760	37.372	3,426,997
2023-01-12	78.900	80.200	77.400	80.110	35.322	1,643,523
2023-01-11	83.050	83.920	78.780	78.970	34.819	2,822,858
2023-01-10	81.090	84.200	79.000	83.920	37.001	1,869,353
2023-01-09	83.000	87.000	79.000	80.700	35.582	2,267,805
2023-01-06	79.380	83.570	78.380	81.750	36.045	1,950,516
2023-01-05	82.000	82.800	78.940	79.380	35.000	2,710,513
2023-01-04	83.620	86.360	80.850	81.040	35.732	1,325,732
2023-01-03	81.600	83.900	79.190	83.620	36.869	1,678,477
2022-12-30	84.290	85.500	80.200	80.600	35.538	2,972,043
2022-12-29	83.610	86.230	83.360	84.500	37.257	1,528,887
2022-12-28	82.970	84.490	81.660	83.760	36.931	1,444,193
2022-12-27	83.000	84.690	81.000	83.340	36.746	1,761,945
2022-12-26	83.000	83.800	80.000	83.710	36.909	1,864,453
2022-12-23	81.430	83.290	79.730	82.350	36.309	1,534,116
2022-12-22	79.920	84.010	78.580	81.910	36.115	1,789,629
2022-12-21	81.680	82.500	79.000	79.990	35.269	1,776,105
2022-12-20	84.800	84.800	80.910	81.120	35.767	2,099,592
2022-12-19	84.200	85.890	83.320	84.270	37.156	1,068,668
2022-12-16	83.810	86.920	83.630	85.280	37.601	2,197,620
2022-12-15	83.000	87.220	83.000	84.550	37.279	2,109,038
2022-12-14	86.000	87.390	84.300	84.990	37.473	1,857,650
2022-12-13	85.450	86.700	84.100	84.780	37.381	1,665,404
2022-12-12	82.040	86.590	81.610	85.060	37.504	3,858,221
2022-12-09	82.600	86.300	82.300	83.280	36.719	3,607,015
2022-12-08	82.020	85.500	80.200	82.880	36.543	3,578,403
2022-12-07	77.160	83.480	77.160	82.100	36.199	4,795,442
2022-12-06	74.200	78.980	74.200	77.030	33.964	2,331,423
2022-12-05	74.900	76.880	73.880	74.980	33.060	1,572,525
2022-12-02	71.140	77.200	71.000	75.420	33.254	3,077,153
2022-12-01	70.800	74.680	69.000	71.250	31.415	2,354,413
2022-11-30	71.240	71.990	68.900	69.090	30.463	1,168,644
2022-11-29	68.230	72.680	68.230	71.150	31.371	1,576,494
2022-11-28	68.010	70.280	67.200	69.010	30.427	1,506,994
2022-11-25	71.510	72.110	69.010	69.010	30.427	1,195,527
2022-11-24	71.980	72.970	71.000	71.500	31.525	1,221,838
2022-11-23	71.600	72.430	68.010	72.060	31.772	2,585,131
2022-11-22	74.500	75.440	71.450	71.460	31.508	2,393,048
2022-11-21	75.450	75.910	72.570	75.290	33.196	1,637,844
2022-11-18	77.220	78.130	73.880	74.400	32.804	2,407,942
2022-11-17	79.000	79.000	76.010	78.000	34.391	1,626,030
2022-11-16	78.800	79.580	76.930	78.500	34.612	2,019,685
2022-11-15	72.810	79.800	72.600	78.720	34.709	3,902,907
2022-11-14	71.030	73.370	71.030	72.800	32.099	2,286,671
2022-11-11	77.000	77.490	71.500	71.950	31.724	3,843,894
2022-11-10	75.800	77.300	74.130	74.600	32.892	2,519,115
2022-11-09	76.880	78.500	75.020	76.600	33.774	2,388,911
2022-11-08	78.000	78.550	76.250	77.280	34.074	2,675,926
2022-11-07	76.240	80.000	75.830	78.560	34.638	3,884,167
2022-11-04	74.310	77.500	73.070	76.340	33.659	4,643,211

← NewerPage 16 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.