Wenfeng Great World Chain Development Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	2.340	2.400	2.330	2.390	2.390	18,336,400
2024-01-24	2.230	2.340	2.230	2.340	2.340	26,234,000
2024-01-23	2.260	2.270	2.180	2.240	2.240	22,887,396
2024-01-22	2.410	2.410	2.250	2.270	2.270	26,305,400
2024-01-19	2.410	2.470	2.380	2.430	2.430	19,660,500
2024-01-18	2.430	2.440	2.340	2.430	2.430	20,681,000
2024-01-17	2.520	2.520	2.440	2.460	2.460	16,331,200
2024-01-16	2.550	2.570	2.480	2.520	2.520	21,354,900
2024-01-15	2.470	2.580	2.460	2.550	2.550	26,500,375
2024-01-12	2.500	2.550	2.490	2.500	2.500	18,871,102
2024-01-11	2.480	2.520	2.450	2.510	2.510	14,103,243
2024-01-10	2.470	2.490	2.430	2.480	2.480	13,906,537
2024-01-09	2.420	2.490	2.410	2.470	2.470	12,286,615
2024-01-08	2.440	2.460	2.410	2.410	2.410	12,836,500
2024-01-05	2.480	2.480	2.430	2.440	2.440	8,340,150
2024-01-04	2.480	2.490	2.450	2.480	2.480	10,276,300
2024-01-03	2.450	2.500	2.450	2.480	2.480	12,010,900
2024-01-02	2.460	2.480	2.440	2.470	2.470	11,262,200
2023-12-29	2.420	2.450	2.420	2.440	2.440	8,334,200
2023-12-28	2.400	2.440	2.380	2.430	2.430	9,473,500
2023-12-27	2.380	2.410	2.340	2.400	2.400	9,716,400
2023-12-26	2.410	2.410	2.370	2.370	2.370	8,671,000
2023-12-25	2.440	2.450	2.390	2.410	2.410	11,513,419
2023-12-22	2.490	2.500	2.420	2.440	2.440	13,864,000
2023-12-21	2.450	2.500	2.420	2.490	2.490	11,916,700
2023-12-20	2.500	2.500	2.450	2.460	2.460	9,631,927
2023-12-19	2.510	2.540	2.470	2.500	2.500	11,229,100
2023-12-18	2.570	2.570	2.500	2.520	2.520	12,635,200
2023-12-15	2.580	2.590	2.550	2.570	2.570	11,829,900
2023-12-14	2.580	2.600	2.560	2.570	2.570	14,812,011
2023-12-13	2.580	2.610	2.560	2.570	2.570	24,147,901
2023-12-12	2.480	2.580	2.480	2.570	2.570	21,799,836
2023-12-11	2.450	2.490	2.420	2.490	2.490	15,202,851
2023-12-08	2.530	2.530	2.450	2.460	2.460	22,638,800
2023-12-07	2.550	2.560	2.520	2.530	2.530	10,564,600
2023-12-06	2.540	2.580	2.530	2.560	2.560	16,299,831
2023-12-05	2.560	2.590	2.540	2.540	2.540	19,250,324
2023-12-04	2.590	2.610	2.550	2.570	2.570	21,924,300
2023-12-01	2.540	2.630	2.530	2.600	2.600	27,251,479
2023-11-30	2.530	2.560	2.520	2.540	2.540	14,399,954
2023-11-29	2.570	2.570	2.530	2.530	2.530	11,693,814
2023-11-28	2.540	2.580	2.520	2.560	2.560	14,985,100
2023-11-27	2.570	2.580	2.530	2.540	2.540	13,731,600
2023-11-24	2.570	2.590	2.560	2.580	2.580	14,135,001
2023-11-23	2.560	2.580	2.550	2.570	2.570	12,873,544
2023-11-22	2.580	2.600	2.550	2.570	2.570	18,477,450
2023-11-21	2.550	2.600	2.540	2.590	2.590	28,730,011
2023-11-20	2.530	2.550	2.510	2.550	2.550	14,957,150
2023-11-17	2.530	2.540	2.510	2.530	2.530	12,807,230
2023-11-16	2.530	2.550	2.500	2.540	2.540	25,193,851
2023-11-15	2.540	2.540	2.510	2.530	2.530	19,434,310
2023-11-14	2.520	2.540	2.510	2.520	2.520	16,972,900
2023-11-13	2.540	2.560	2.500	2.530	2.530	26,170,160
2023-11-10	2.500	2.530	2.470	2.530	2.530	18,664,958
2023-11-09	2.560	2.560	2.500	2.500	2.500	18,914,858
2023-11-08	2.540	2.560	2.520	2.540	2.540	25,991,400
2023-11-07	2.530	2.550	2.500	2.520	2.520	36,091,908
2023-11-06	2.440	2.520	2.430	2.510	2.510	35,117,964
2023-11-03	2.430	2.440	2.410	2.420	2.420	17,043,133
2023-11-02	2.400	2.440	2.400	2.420	2.420	13,532,973

← NewerPage 12 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.