Wenfeng Great World Chain Development Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	2.850	2.900	2.830	2.860	2.860	31,912,910
2023-07-31	2.790	2.890	2.770	2.880	2.880	39,230,432
2023-07-28	2.770	2.820	2.750	2.800	2.800	16,737,597
2023-07-27	2.770	2.790	2.730	2.760	2.760	11,462,200
2023-07-26	2.760	2.780	2.730	2.770	2.770	13,237,567
2023-07-25	2.760	2.770	2.730	2.750	2.750	17,087,400
2023-07-24	2.760	2.790	2.720	2.760	2.760	15,332,859
2023-07-21	2.750	2.800	2.740	2.770	2.770	21,839,300
2023-07-20	2.730	2.800	2.730	2.760	2.760	38,539,110
2023-07-19	2.630	2.750	2.630	2.720	2.720	33,063,956
2023-07-18	2.590	2.650	2.580	2.650	2.650	14,118,360
2023-07-17	2.590	2.610	2.550	2.590	2.590	9,233,900
2023-07-14	2.600	2.610	2.570	2.570	2.570	8,245,200
2023-07-13	2.560	2.600	2.550	2.590	2.590	11,036,964
2023-07-12	2.590	2.600	2.530	2.540	2.540	5,553,438
2023-07-11	2.570	2.600	2.560	2.590	2.590	6,910,938
2023-07-10	2.570	2.580	2.550	2.560	2.560	7,739,538
2023-07-07	2.540	2.580	2.530	2.540	2.540	8,003,000
2023-07-06	2.570	2.580	2.530	2.540	2.540	7,139,248
2023-07-05	2.550	2.610	2.540	2.560	2.560	14,904,000
2023-07-04	2.530	2.580	2.490	2.560	2.560	17,226,217
2023-07-03	2.460	2.530	2.450	2.520	2.520	17,183,103
2023-06-30	2.440	2.460	2.430	2.450	2.450	5,447,800
2023-06-29	2.450	2.460	2.430	2.450	2.450	5,981,840
2023-06-28	2.410	2.450	2.380	2.430	2.430	8,112,404
2023-06-27	2.360	2.430	2.360	2.420	2.420	9,580,466
2023-06-26	2.400	2.420	2.340	2.370	2.370	20,377,000
2023-06-21	2.420	2.470	2.390	2.440	2.440	13,152,354
2023-06-20	2.430	2.460	2.380	2.410	2.410	23,715,800
2023-06-19	2.460	2.480	2.420	2.430	2.430	16,904,100
2023-06-16	2.500	2.510	2.460	2.470	2.470	11,512,180
2023-06-15	2.520	2.530	2.460	2.500	2.500	9,404,100
2023-06-14	2.510	2.550	2.490	2.520	2.520	8,413,154
2023-06-13	2.530	2.540	2.500	2.520	2.520	7,954,604
2023-06-12	2.510	2.530	2.470	2.520	2.520	8,112,402
2023-06-09	2.540	2.550	2.510	2.520	2.520	7,695,047
2023-06-08	2.540	2.580	2.510	2.530	2.530	10,115,442
2023-06-07	2.500	2.560	2.480	2.560	2.560	12,954,200
2023-06-06	2.520	2.550	2.480	2.490	2.490	12,177,850
2023-06-05	2.490	2.540	2.480	2.520	2.520	9,986,848
2023-06-02	2.470	2.510	2.460	2.490	2.490	9,428,625
2023-06-01	2.490	2.500	2.450	2.460	2.460	13,083,850
2023-05-31	2.490	2.540	2.490	2.500	2.500	10,890,034
2023-05-30	2.500	2.510	2.450	2.510	2.510	10,727,900
2023-05-29	2.480	2.540	2.480	2.500	2.500	13,659,600
2023-05-26	2.470	2.530	2.420	2.480	2.480	27,484,750
2023-05-25	2.560	2.570	2.460	2.480	2.480	23,488,400
2023-05-24	2.610	2.610	2.550	2.570	2.570	10,076,542
2023-05-23	2.650	2.670	2.600	2.600	2.600	9,946,800
2023-05-22	2.680	2.690	2.610	2.630	2.630	11,655,922
2023-05-19	2.750	2.750	2.670	2.680	2.680	16,401,306
2023-05-18	2.660	2.740	2.640	2.710	2.710	23,523,257
2023-05-17	2.630	2.670	2.580	2.660	2.660	17,560,818
2023-05-16	2.630	2.730	2.590	2.670	2.670	25,764,098
2023-05-15	2.640	2.640	2.570	2.620	2.620	12,622,921
2023-05-12	2.630	2.650	2.610	2.630	2.630	10,640,239
2023-05-11	2.620	2.630	2.590	2.620	2.620	9,570,114
2023-05-10	2.570	2.610	2.570	2.610	2.610	12,341,583
2023-05-09	2.610	2.620	2.580	2.590	2.590	14,434,201
2023-05-08	2.580	2.620	2.560	2.600	2.600	18,709,495

← NewerPage 14 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.