Wenfeng Great World Chain Development Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	2.560	2.650	2.550	2.590	2.590	25,529,977
2023-05-04	2.480	2.580	2.470	2.550	2.550	35,332,668
2023-04-28	2.350	2.410	2.330	2.400	2.400	8,358,782
2023-04-27	2.320	2.360	2.320	2.350	2.350	5,845,700
2023-04-26	2.290	2.340	2.280	2.320	2.320	6,769,200
2023-04-25	2.330	2.340	2.260	2.290	2.290	8,094,152
2023-04-24	2.320	2.340	2.280	2.320	2.320	7,488,100
2023-04-21	2.370	2.390	2.310	2.320	2.320	10,684,400
2023-04-20	2.400	2.400	2.340	2.370	2.370	9,341,500
2023-04-19	2.410	2.420	2.390	2.400	2.400	5,747,143
2023-04-18	2.420	2.440	2.400	2.410	2.410	5,948,122
2023-04-17	2.430	2.440	2.410	2.430	2.430	6,982,147
2023-04-14	2.460	2.460	2.420	2.430	2.430	7,927,400
2023-04-13	2.420	2.460	2.400	2.460	2.460	10,380,734
2023-04-12	2.410	2.430	2.400	2.420	2.420	6,667,972
2023-04-11	2.410	2.420	2.370	2.410	2.410	9,238,900
2023-04-10	2.480	2.490	2.400	2.410	2.410	15,562,650
2023-04-07	2.490	2.490	2.470	2.480	2.480	10,574,178
2023-04-06	2.510	2.520	2.470	2.480	2.480	9,145,484
2023-04-04	2.520	2.530	2.500	2.510	2.510	10,823,372
2023-04-03	2.530	2.540	2.500	2.520	2.520	9,959,200
2023-03-31	2.470	2.540	2.460	2.530	2.530	12,988,500
2023-03-30	2.470	2.490	2.450	2.460	2.460	9,699,767
2023-03-29	2.520	2.520	2.470	2.470	2.470	8,039,600
2023-03-28	2.510	2.540	2.480	2.510	2.510	9,838,616
2023-03-27	2.530	2.540	2.460	2.500	2.500	20,413,884
2023-03-24	2.590	2.590	2.520	2.540	2.540	20,899,700
2023-03-23	2.620	2.620	2.540	2.570	2.570	22,954,000
2023-03-22	2.590	2.620	2.590	2.610	2.610	8,757,851
2023-03-21	2.560	2.630	2.550	2.600	2.600	8,978,429
2023-03-20	2.550	2.580	2.540	2.550	2.550	10,830,348
2023-03-17	2.560	2.580	2.540	2.550	2.550	8,653,748
2023-03-16	2.560	2.580	2.550	2.550	2.550	5,137,929
2023-03-15	2.540	2.590	2.540	2.570	2.570	5,601,654
2023-03-14	2.590	2.590	2.520	2.540	2.540	10,795,554
2023-03-13	2.580	2.590	2.560	2.580	2.580	11,079,500
2023-03-10	2.640	2.650	2.600	2.600	2.600	8,326,000
2023-03-09	2.670	2.670	2.630	2.650	2.650	9,316,036
2023-03-08	2.650	2.670	2.640	2.660	2.660	8,249,000
2023-03-07	2.690	2.700	2.650	2.650	2.650	11,881,902
2023-03-06	2.710	2.720	2.690	2.700	2.700	10,546,820
2023-03-03	2.720	2.730	2.690	2.710	2.710	13,823,218
2023-03-02	2.720	2.750	2.710	2.720	2.720	9,998,050
2023-03-01	2.720	2.730	2.710	2.730	2.730	10,482,450
2023-02-28	2.710	2.720	2.690	2.720	2.720	11,228,700
2023-02-27	2.720	2.730	2.690	2.700	2.700	8,189,800
2023-02-24	2.740	2.740	2.700	2.720	2.720	10,982,500
2023-02-23	2.720	2.760	2.720	2.730	2.730	9,165,650
2023-02-22	2.730	2.740	2.710	2.730	2.730	5,865,700
2023-02-21	2.720	2.750	2.720	2.740	2.740	7,370,000
2023-02-20	2.690	2.730	2.690	2.730	2.730	5,635,403
2023-02-17	2.690	2.730	2.690	2.700	2.700	6,016,100
2023-02-16	2.720	2.760	2.670	2.690	2.690	9,711,900
2023-02-15	2.730	2.740	2.710	2.730	2.730	4,958,425
2023-02-14	2.750	2.760	2.730	2.740	2.740	6,605,700
2023-02-13	2.740	2.760	2.720	2.740	2.740	6,801,521
2023-02-10	2.720	2.740	2.710	2.730	2.730	5,971,329
2023-02-09	2.710	2.720	2.700	2.720	2.720	4,722,144
2023-02-08	2.730	2.730	2.710	2.710	2.710	4,013,744
2023-02-07	2.710	2.730	2.700	2.720	2.720	4,311,865

← NewerPage 15 of 21 · 1,219 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.