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

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-29	39.300	39.420	38.100	38.110	25.785	2,796,832
2024-10-28	39.490	39.780	38.600	39.120	26.468	3,591,890
2024-10-25	39.530	40.120	39.180	39.620	26.806	2,075,095
2024-10-24	39.510	40.170	39.110	39.530	26.745	1,776,541
2024-10-23	40.500	40.840	39.700	39.850	26.962	2,398,880
2024-10-22	40.210	41.090	39.580	40.810	27.611	3,007,359
2024-10-21	39.660	41.140	39.470	40.400	27.334	3,831,190
2024-10-18	37.280	40.340	37.280	39.430	26.678	3,746,988
2024-10-17	37.370	38.530	37.060	37.280	25.223	2,493,565
2024-10-16	36.710	37.760	36.510	36.930	24.986	1,739,347
2024-10-15	37.600	39.130	37.490	37.590	25.433	3,095,693
2024-10-14	36.930	38.080	35.890	38.080	25.764	3,016,870
2024-10-11	39.000	39.000	35.900	36.320	24.574	2,868,513
2024-10-10	39.000	40.300	38.400	38.600	26.116	3,297,977
2024-10-09	42.650	43.330	38.740	38.740	26.211	4,845,248
2024-10-08	47.300	47.380	41.320	44.990	30.440	7,635,228
2024-09-30	37.810	41.690	36.190	40.100	27.131	6,671,979
2024-09-27	33.720	36.300	33.580	36.190	24.486	2,882,827
2024-09-26	31.600	33.310	31.600	33.250	22.496	1,637,506
2024-09-25	31.980	32.660	31.710	31.870	21.563	1,787,850
2024-09-24	30.600	31.660	30.270	31.660	21.421	1,365,030
2024-09-23	30.440	31.250	30.150	30.560	20.676	1,127,499
2024-09-20	30.330	30.500	30.070	30.330	20.521	675,192
2024-09-19	30.000	30.500	29.710	30.280	20.487	1,031,965
2024-09-18	30.100	30.500	29.190	29.880	20.216	869,130
2024-09-13	31.530	31.540	30.060	30.070	20.345	1,679,970
2024-09-12	32.310	32.760	31.470	31.560	21.353	895,810
2024-09-11	32.300	32.760	32.100	32.180	21.772	485,696
2024-09-10	32.530	32.690	31.800	32.560	22.030	817,604
2024-09-09	32.480	32.760	32.050	32.330	21.874	672,872
2024-09-06	33.550	33.680	32.720	32.730	22.145	779,230
2024-09-05	33.300	34.060	33.300	33.750	22.699	820,990
2024-09-04	33.600	33.840	33.210	33.650	22.632	721,125
2024-09-03	33.440	34.080	33.330	33.900	22.800	688,242
2024-09-02	34.400	35.000	33.550	33.560	22.572	1,285,870
2024-08-30	34.190	35.280	34.110	34.650	23.305	1,675,757
2024-08-29	33.090	34.320	32.880	34.190	22.995	1,162,995
2024-08-28	33.050	33.680	32.670	33.310	22.403	846,918
2024-08-27	33.980	34.440	32.710	33.040	22.222	1,251,277
2024-08-26	34.330	34.900	34.150	34.390	23.130	1,040,941
2024-08-23	34.550	34.870	33.920	34.330	23.090	1,104,537
2024-08-22	35.830	36.010	34.480	34.550	23.237	1,324,502
2024-08-21	35.060	36.140	35.060	35.830	24.098	1,225,467
2024-08-20	35.500	35.500	34.570	35.330	23.762	1,077,640
2024-08-19	36.300	36.450	35.150	35.220	23.688	1,279,915
2024-08-16	36.400	36.850	36.080	36.260	24.388	1,724,340
2024-08-15	35.590	36.930	35.500	36.040	24.240	1,544,540
2024-08-14	35.610	36.120	35.600	35.750	24.045	831,430
2024-08-13	34.750	35.650	34.740	35.630	23.964	1,110,265
2024-08-12	35.400	35.580	34.550	34.860	23.446	1,156,810
2024-08-09	35.790	36.510	35.530	35.580	23.930	1,280,205
2024-08-08	36.280	36.390	35.100	35.850	24.112	1,621,970
2024-08-07	36.250	37.010	36.250	36.520	24.562	1,554,862
2024-08-06	36.500	36.820	35.750	36.300	24.414	1,661,555
2024-08-05	37.210	37.650	35.710	35.710	24.018	2,681,702
2024-08-02	39.300	39.460	37.840	37.880	25.477	3,244,936
2024-08-01	40.070	40.390	39.230	39.850	26.802	4,545,586
2024-07-31	38.400	40.150	38.000	40.110	26.977	5,571,552
2024-07-30	39.020	40.220	38.610	38.820	26.109	4,672,588
2024-07-29	38.050	40.200	37.780	39.390	26.493	5,007,302

← NewerPage 9 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.