WCON Electronics (Guangdong) Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-04 | 74.310 | 77.500 | 73.070 | 76.340 | 33.659 | 4,643,211 |
| 2022-11-03 | 71.350 | 75.360 | 71.070 | 74.480 | 32.839 | 4,262,158 |
| 2022-11-02 | 70.980 | 72.490 | 70.500 | 71.600 | 31.569 | 3,949,336 |
| 2022-11-01 | 71.000 | 72.360 | 68.920 | 71.600 | 31.569 | 3,690,335 |
| 2022-10-31 | 68.000 | 71.550 | 67.800 | 70.550 | 31.106 | 3,427,504 |
| 2022-10-28 | 69.210 | 72.780 | 68.700 | 69.450 | 30.621 | 3,845,417 |
| 2022-10-27 | 72.180 | 72.990 | 69.500 | 69.590 | 30.683 | 4,385,656 |
| 2022-10-26 | 67.900 | 73.680 | 67.580 | 70.830 | 31.230 | 7,457,350 |
| 2022-10-25 | 63.000 | 68.360 | 61.220 | 67.560 | 29.788 | 6,113,420 |
| 2022-10-24 | 62.220 | 64.600 | 62.180 | 62.810 | 27.694 | 4,459,080 |
| 2022-10-21 | 63.030 | 65.610 | 62.030 | 64.050 | 28.241 | 3,938,363 |
| 2022-10-20 | 67.130 | 67.850 | 63.230 | 63.360 | 27.936 | 5,689,802 |
| 2022-10-19 | 65.080 | 70.880 | 65.080 | 66.700 | 29.409 | 7,340,081 |
| 2022-10-18 | 64.200 | 65.490 | 62.500 | 64.880 | 28.606 | 3,798,724 |
| 2022-10-17 | 64.000 | 65.000 | 62.580 | 64.010 | 28.223 | 3,478,877 |
| 2022-10-14 | 60.870 | 64.680 | 60.700 | 64.450 | 28.417 | 4,278,964 |
| 2022-10-13 | 60.000 | 62.700 | 59.870 | 60.120 | 26.508 | 3,645,761 |
| 2022-10-12 | 59.290 | 60.950 | 56.420 | 60.950 | 26.874 | 4,127,604 |
| 2022-10-11 | 58.990 | 59.670 | 58.620 | 59.450 | 26.212 | 2,065,932 |
| 2022-10-10 | 61.610 | 62.800 | 58.580 | 58.620 | 25.846 | 3,725,544 |
| 2022-09-30 | 64.000 | 65.530 | 62.330 | 62.410 | 27.517 | 3,510,732 |
| 2022-09-29 | 64.040 | 65.940 | 62.770 | 63.480 | 27.989 | 4,037,480 |
| 2022-09-28 | 66.600 | 67.180 | 63.500 | 63.500 | 27.998 | 3,971,099 |
| 2022-09-27 | 66.180 | 67.380 | 64.330 | 67.200 | 29.629 | 4,744,136 |
| 2022-09-26 | 66.010 | 67.650 | 65.170 | 65.450 | 28.858 | 4,878,427 |
| 2022-09-23 | 71.100 | 73.490 | 66.890 | 67.110 | 29.590 | 6,183,009 |
| 2022-09-22 | 69.000 | 72.000 | 68.970 | 70.750 | 31.195 | 4,867,134 |
| 2022-09-21 | 70.000 | 73.650 | 69.110 | 70.170 | 30.939 | 5,586,309 |
| 2022-09-20 | 68.680 | 72.340 | 68.650 | 69.780 | 30.767 | 7,724,569 |
| 2022-09-19 | 80.200 | 80.660 | 68.800 | 69.000 | 30.423 | 11,237,776 |
| 2022-09-16 | 78.800 | 84.880 | 78.200 | 81.800 | 36.067 | 9,156,630 |
| 2022-09-15 | 84.000 | 87.650 | 80.290 | 80.290 | 35.401 | 11,945,878 |
| 2022-09-14 | 77.160 | 82.440 | 77.060 | 82.380 | 36.322 | 9,697,550 |
| 2022-09-13 | 82.010 | 82.880 | 78.700 | 79.420 | 35.017 | 12,822,225 |
| 2022-09-09 | 90.000 | 95.550 | 83.020 | 85.000 | 37.478 | 17,396,620 |
| 2022-09-08 | 78.500 | 99.800 | 77.000 | 87.750 | 38.690 | 22,918,059 |
← NewerPage 17 of 17 · 996 trading days
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.