Wenfeng Great World Chain Development Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-30	2.080	2.100	2.060	2.090	2.090	12,252,400
2024-04-29	2.020	2.100	2.020	2.090	2.090	15,411,300
2024-04-26	2.000	2.030	1.990	2.030	2.030	8,121,000
2024-04-25	1.980	2.010	1.970	2.000	2.000	9,493,226
2024-04-24	1.970	1.990	1.960	1.980	1.980	7,877,756
2024-04-23	1.970	1.990	1.960	1.970	1.970	6,616,900
2024-04-22	1.980	2.000	1.950	1.970	1.970	10,286,035
2024-04-19	2.020	2.050	1.990	1.990	1.990	11,404,800
2024-04-18	2.030	2.070	2.010	2.040	2.040	13,877,250
2024-04-17	1.950	2.030	1.950	2.020	2.020	16,339,450
2024-04-16	2.050	2.050	1.930	1.930	1.930	19,304,300
2024-04-15	2.170	2.170	2.010	2.060	2.060	25,430,100
2024-04-12	2.190	2.200	2.170	2.170	2.170	15,299,128
2024-04-11	2.140	2.190	2.120	2.170	2.170	15,057,838
2024-04-10	2.170	2.180	2.120	2.150	2.150	11,345,300
2024-04-09	2.150	2.190	2.150	2.180	2.180	9,608,500
2024-04-08	2.180	2.190	2.150	2.150	2.150	13,963,400
2024-04-03	2.190	2.190	2.160	2.180	2.180	9,940,750
2024-04-02	2.170	2.200	2.150	2.180	2.180	16,832,207
2024-04-01	2.130	2.170	2.120	2.170	2.170	11,617,700
2024-03-29	2.110	2.130	2.110	2.130	2.130	3,619,005
2024-03-28	2.100	2.130	2.080	2.120	2.120	9,268,100
2024-03-27	2.120	2.140	2.090	2.090	2.090	14,212,100
2024-03-26	2.130	2.140	2.090	2.120	2.120	15,884,033
2024-03-25	2.150	2.170	2.130	2.130	2.130	11,770,700
2024-03-22	2.190	2.200	2.150	2.150	2.150	11,702,000
2024-03-21	2.200	2.210	2.170	2.190	2.190	12,660,800
2024-03-20	2.170	2.200	2.170	2.200	2.200	12,737,300
2024-03-19	2.200	2.200	2.170	2.180	2.180	11,862,300
2024-03-18	2.180	2.200	2.170	2.200	2.200	13,948,000
2024-03-15	2.130	2.180	2.130	2.180	2.180	14,011,000
2024-03-14	2.140	2.160	2.110	2.140	2.140	13,668,050
2024-03-13	2.160	2.160	2.120	2.140	2.140	10,693,700
2024-03-12	2.150	2.160	2.120	2.160	2.160	15,637,900
2024-03-11	2.110	2.140	2.100	2.140	2.140	10,194,010
2024-03-08	2.120	2.130	2.090	2.110	2.110	11,693,000
2024-03-07	2.120	2.160	2.120	2.120	2.120	13,178,476
2024-03-06	2.090	2.130	2.090	2.120	2.120	8,617,776
2024-03-05	2.120	2.130	2.090	2.100	2.100	10,080,000
2024-03-04	2.150	2.160	2.100	2.130	2.130	10,410,000
2024-03-01	2.150	2.160	2.120	2.150	2.150	13,955,800
2024-02-29	2.100	2.160	2.080	2.150	2.150	16,683,674
2024-02-28	2.200	2.240	2.100	2.110	2.110	29,026,221
2024-02-27	2.160	2.200	2.150	2.200	2.200	13,882,198
2024-02-26	2.160	2.200	2.130	2.170	2.170	20,662,891
2024-02-23	2.120	2.170	2.100	2.160	2.160	17,648,535
2024-02-22	2.100	2.130	2.080	2.120	2.120	13,381,491
2024-02-21	2.050	2.150	2.040	2.110	2.110	16,266,675
2024-02-20	2.070	2.070	2.020	2.070	2.070	11,816,359
2024-02-19	2.030	2.100	2.020	2.080	2.080	23,221,139
2024-02-08	1.920	2.040	1.900	2.030	2.030	26,490,163
2024-02-07	1.960	1.990	1.870	1.920	1.920	23,042,657
2024-02-06	1.870	2.030	1.800	1.980	1.980	25,982,239
2024-02-05	2.100	2.110	1.910	1.940	1.940	29,302,884
2024-02-02	2.170	2.230	2.040	2.120	2.120	23,306,639
2024-02-01	2.230	2.240	2.130	2.160	2.160	22,838,600
2024-01-31	2.320	2.320	2.230	2.230	2.230	20,774,250
2024-01-30	2.400	2.410	2.310	2.330	2.330	16,568,943
2024-01-29	2.460	2.460	2.370	2.380	2.380	16,517,443
2024-01-26	2.400	2.470	2.400	2.450	2.450	25,419,085

← NewerPage 11 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.