Wenfeng Great World Chain Development Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	2.400	2.420	2.380	2.410	2.410	11,573,333
2023-10-31	2.420	2.450	2.380	2.390	2.390	16,170,003
2023-10-30	2.420	2.450	2.410	2.430	2.430	12,372,500
2023-10-27	2.390	2.430	2.380	2.420	2.420	8,197,100
2023-10-26	2.400	2.420	2.380	2.400	2.400	7,397,609
2023-10-25	2.390	2.420	2.380	2.420	2.420	10,501,688
2023-10-24	2.300	2.380	2.300	2.370	2.370	14,740,000
2023-10-23	2.360	2.380	2.300	2.320	2.320	14,490,200
2023-10-20	2.350	2.390	2.330	2.370	2.370	14,516,900
2023-10-19	2.360	2.400	2.350	2.360	2.360	10,531,100
2023-10-18	2.410	2.420	2.360	2.370	2.370	12,748,600
2023-10-17	2.420	2.440	2.390	2.420	2.420	10,030,700
2023-10-16	2.400	2.430	2.400	2.410	2.410	9,981,000
2023-10-13	2.440	2.450	2.390	2.400	2.400	12,650,900
2023-10-12	2.430	2.460	2.420	2.460	2.460	12,620,500
2023-10-11	2.440	2.450	2.410	2.420	2.420	9,564,300
2023-10-10	2.450	2.480	2.430	2.430	2.430	12,914,300
2023-10-09	2.500	2.510	2.430	2.450	2.450	17,976,800
2023-09-28	2.510	2.530	2.500	2.510	2.510	8,281,611
2023-09-27	2.490	2.540	2.490	2.510	2.510	10,518,300
2023-09-26	2.510	2.520	2.490	2.490	2.490	7,162,900
2023-09-25	2.530	2.550	2.500	2.500	2.500	8,296,900
2023-09-22	2.520	2.560	2.510	2.530	2.530	11,486,332
2023-09-21	2.550	2.560	2.510	2.540	2.540	9,493,650
2023-09-20	2.570	2.580	2.540	2.540	2.540	10,732,400
2023-09-19	2.590	2.600	2.560	2.580	2.580	14,307,600
2023-09-18	2.530	2.600	2.490	2.580	2.580	19,415,866
2023-09-15	2.490	2.550	2.480	2.520	2.520	12,615,650
2023-09-14	2.490	2.500	2.470	2.490	2.490	9,081,400
2023-09-13	2.510	2.520	2.480	2.490	2.490	13,319,200
2023-09-12	2.540	2.540	2.500	2.500	2.500	11,099,726
2023-09-11	2.490	2.550	2.470	2.540	2.540	13,678,500
2023-09-08	2.500	2.520	2.500	2.500	2.500	7,075,400
2023-09-07	2.530	2.550	2.490	2.500	2.500	10,706,200
2023-09-06	2.540	2.560	2.520	2.530	2.530	9,609,200
2023-09-05	2.600	2.600	2.530	2.550	2.550	12,351,900
2023-09-04	2.530	2.600	2.520	2.590	2.590	15,649,750
2023-09-01	2.490	2.540	2.480	2.530	2.530	17,409,500
2023-08-31	2.520	2.530	2.470	2.490	2.490	17,092,890
2023-08-30	2.610	2.620	2.510	2.520	2.520	26,868,708
2023-08-29	2.600	2.640	2.590	2.620	2.620	20,883,850
2023-08-28	2.680	2.720	2.610	2.630	2.630	18,716,000
2023-08-25	2.620	2.670	2.570	2.590	2.590	13,645,800
2023-08-24	2.610	2.670	2.610	2.620	2.620	10,737,417
2023-08-23	2.610	2.650	2.590	2.610	2.610	10,994,001
2023-08-22	2.670	2.680	2.600	2.630	2.630	13,604,303
2023-08-21	2.680	2.720	2.660	2.670	2.670	9,243,700
2023-08-18	2.710	2.730	2.660	2.670	2.670	9,567,796
2023-08-17	2.710	2.760	2.690	2.720	2.720	10,514,100
2023-08-16	2.740	2.750	2.690	2.720	2.720	9,153,600
2023-08-15	2.720	2.770	2.710	2.740	2.740	9,942,233
2023-08-14	2.690	2.730	2.660	2.720	2.720	10,202,293
2023-08-11	2.730	2.730	2.680	2.680	2.680	13,128,603
2023-08-10	2.730	2.750	2.710	2.740	2.740	6,475,600
2023-08-09	2.730	2.770	2.710	2.730	2.730	11,575,800
2023-08-08	2.750	2.770	2.710	2.730	2.730	13,603,900
2023-08-07	2.810	2.810	2.740	2.760	2.760	18,309,303
2023-08-04	2.860	2.870	2.790	2.810	2.810	20,338,100
2023-08-03	2.860	2.870	2.800	2.850	2.850	17,345,800
2023-08-02	2.870	2.910	2.830	2.860	2.860	24,696,168

← NewerPage 13 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.