Wenfeng Great World Chain Development Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	1.710	1.730	1.690	1.720	1.720	4,654,700
2024-07-26	1.680	1.710	1.680	1.710	1.710	4,469,000
2024-07-25	1.680	1.700	1.670	1.680	1.680	3,196,700
2024-07-24	1.700	1.710	1.660	1.680	1.680	5,644,300
2024-07-23	1.720	1.740	1.710	1.710	1.710	4,499,250
2024-07-22	1.720	1.730	1.710	1.730	1.730	5,114,100
2024-07-19	1.730	1.740	1.710	1.730	1.730	3,162,700
2024-07-18	1.720	1.740	1.690	1.740	1.740	5,483,300
2024-07-17	1.720	1.740	1.710	1.730	1.730	3,783,650
2024-07-16	1.710	1.730	1.700	1.720	1.720	3,934,100
2024-07-15	1.740	1.750	1.710	1.720	1.720	3,318,300
2024-07-12	1.750	1.780	1.740	1.750	1.750	6,251,200
2024-07-11	1.720	1.760	1.720	1.760	1.760	7,397,200
2024-07-10	1.710	1.720	1.680	1.710	1.710	6,459,700
2024-07-09	1.710	1.730	1.680	1.720	1.720	7,298,350
2024-07-08	1.750	1.750	1.690	1.710	1.710	8,951,700
2024-07-05	1.730	1.730	1.730	1.730	1.730	0
2024-07-04	1.780	1.790	1.720	1.730	1.730	10,482,700
2024-07-03	1.740	1.810	1.740	1.790	1.790	14,378,100
2024-07-02	1.730	1.760	1.720	1.740	1.740	7,933,501
2024-07-01	1.680	1.730	1.680	1.720	1.720	5,555,938
2024-06-28	1.670	1.710	1.670	1.700	1.700	7,988,892
2024-06-27	1.720	1.740	1.680	1.680	1.680	9,442,800
2024-06-26	1.660	1.720	1.660	1.720	1.720	14,385,712
2024-06-25	1.690	1.730	1.680	1.700	1.700	9,537,801
2024-06-24	1.750	1.750	1.680	1.690	1.690	10,301,141
2024-06-21	1.740	1.780	1.730	1.760	1.760	9,454,303
2024-06-20	1.810	1.810	1.750	1.750	1.750	10,982,700
2024-06-19	1.820	1.830	1.800	1.810	1.810	5,076,759
2024-06-18	1.800	1.830	1.800	1.820	1.820	6,410,651
2024-06-17	1.810	1.820	1.800	1.800	1.800	5,326,100
2024-06-14	1.810	1.830	1.800	1.820	1.820	5,805,400
2024-06-13	1.850	1.850	1.800	1.810	1.810	8,052,250
2024-06-12	1.830	1.850	1.810	1.850	1.850	9,977,060
2024-06-11	1.840	1.840	1.790	1.820	1.820	8,787,451
2024-06-07	1.810	1.860	1.810	1.850	1.850	11,593,700
2024-06-06	1.900	1.900	1.800	1.810	1.810	22,405,480
2024-06-05	1.930	1.930	1.890	1.890	1.890	8,336,900
2024-06-04	1.940	1.950	1.920	1.940	1.940	7,837,821
2024-06-03	2.010	2.010	1.930	1.960	1.960	12,036,345
2024-05-31	2.000	2.020	1.990	2.010	2.010	5,523,700
2024-05-30	2.010	2.020	1.990	1.990	1.990	5,469,800
2024-05-29	2.020	2.040	1.990	2.010	2.010	9,143,700
2024-05-28	2.060	2.060	2.020	2.030	2.030	6,206,600
2024-05-27	2.070	2.080	2.040	2.060	2.060	6,583,600
2024-05-24	2.080	2.090	2.060	2.060	2.060	5,832,700
2024-05-23	2.120	2.130	2.060	2.080	2.080	11,051,435
2024-05-22	2.120	2.140	2.110	2.120	2.120	5,194,950
2024-05-21	2.130	2.140	2.110	2.120	2.120	7,733,300
2024-05-20	2.150	2.160	2.130	2.130	2.130	5,906,512
2024-05-17	2.130	2.150	2.110	2.150	2.150	7,845,358
2024-05-16	2.100	2.140	2.100	2.130	2.130	12,500,600
2024-05-15	2.120	2.120	2.090	2.090	2.090	7,025,000
2024-05-14	2.080	2.130	2.070	2.120	2.120	12,646,474
2024-05-13	2.100	2.110	2.070	2.080	2.080	9,816,001
2024-05-10	2.110	2.130	2.090	2.120	2.120	8,368,000
2024-05-09	2.100	2.120	2.090	2.110	2.110	8,414,100
2024-05-08	2.100	2.110	2.090	2.100	2.100	7,968,200
2024-05-07	2.130	2.130	2.090	2.110	2.110	11,480,650
2024-05-06	2.110	2.130	2.100	2.120	2.120	12,899,494

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-06-16	0.1290 CNY
2021-06-02	0.1450 CNY
2020-05-28	0.0900 CNY
2019-05-30	0.0400 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.