Wenfeng Great World Chain Development Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	2.720	2.720	2.690	2.710	2.710	4,221,359
2023-02-03	2.730	2.730	2.680	2.700	2.700	7,615,973
2023-02-02	2.740	2.740	2.710	2.740	2.740	6,506,750
2023-02-01	2.700	2.740	2.690	2.730	2.730	8,037,692
2023-01-31	2.700	2.720	2.680	2.710	2.710	4,603,700
2023-01-30	2.690	2.740	2.670	2.710	2.710	8,368,800
2023-01-20	2.650	2.680	2.640	2.670	2.670	4,704,281
2023-01-19	2.650	2.670	2.630	2.650	2.650	7,382,020
2023-01-18	2.680	2.690	2.660	2.670	2.670	3,152,738
2023-01-17	2.710	2.710	2.660	2.660	2.660	4,085,600
2023-01-16	2.690	2.720	2.670	2.710	2.710	5,646,302
2023-01-13	2.660	2.680	2.640	2.670	2.670	4,891,486
2023-01-12	2.640	2.680	2.630	2.650	2.650	6,501,202
2023-01-11	2.710	2.710	2.660	2.660	2.660	7,702,700
2023-01-10	2.700	2.730	2.680	2.720	2.720	6,986,600
2023-01-09	2.700	2.730	2.690	2.710	2.710	7,362,521
2023-01-06	2.750	2.770	2.690	2.700	2.700	12,994,900
2023-01-05	2.820	2.820	2.750	2.760	2.760	11,277,200
2023-01-04	2.840	2.850	2.790	2.810	2.810	9,209,686
2023-01-03	2.880	2.910	2.800	2.830	2.830	17,736,700
2022-12-30	2.840	2.900	2.780	2.890	2.890	24,234,515
2022-12-29	2.740	2.850	2.710	2.790	2.790	15,191,368
2022-12-28	2.720	2.760	2.710	2.710	2.710	5,846,000
2022-12-27	2.700	2.790	2.680	2.730	2.730	11,671,979
2022-12-26	2.700	2.730	2.680	2.700	2.700	6,572,727
2022-12-23	2.750	2.770	2.710	2.740	2.740	6,516,374
2022-12-22	2.820	2.840	2.740	2.740	2.740	7,746,690
2022-12-21	2.730	2.780	2.720	2.740	2.740	5,620,500
2022-12-20	2.710	2.800	2.710	2.720	2.720	5,661,567
2022-12-19	2.820	2.820	2.730	2.730	2.730	7,412,600
2022-12-16	2.790	2.820	2.770	2.790	2.790	7,282,600
2022-12-15	2.860	2.870	2.790	2.800	2.800	6,663,318
2022-12-14	2.840	2.870	2.810	2.830	2.830	8,033,801
2022-12-13	2.780	2.840	2.770	2.810	2.810	8,968,520
2022-12-12	2.800	2.830	2.770	2.780	2.780	7,684,820
2022-12-09	2.870	2.880	2.800	2.810	2.810	7,796,443
2022-12-08	2.830	2.880	2.820	2.840	2.840	10,037,398
2022-12-07	2.840	2.860	2.810	2.840	2.840	10,748,710
2022-12-06	2.740	2.890	2.740	2.820	2.820	17,282,331
2022-12-05	2.750	2.780	2.730	2.770	2.770	8,381,550
2022-12-02	2.750	2.760	2.710	2.730	2.730	5,939,700
2022-12-01	2.750	2.770	2.730	2.730	2.730	7,224,500
2022-11-30	2.700	2.780	2.700	2.730	2.730	10,401,400
2022-11-29	2.650	2.710	2.650	2.700	2.700	6,227,020
2022-11-28	2.670	2.670	2.620	2.660	2.660	3,983,500
2022-11-25	2.630	2.670	2.620	2.660	2.660	5,268,000
2022-11-24	2.650	2.660	2.620	2.630	2.630	3,928,401
2022-11-23	2.630	2.660	2.610	2.650	2.650	4,118,750
2022-11-22	2.650	2.670	2.630	2.640	2.640	5,645,965
2022-11-21	2.660	2.670	2.620	2.640	2.640	5,332,200
2022-11-18	2.720	2.720	2.650	2.660	2.660	7,588,318
2022-11-17	2.760	2.760	2.680	2.710	2.710	14,174,203
2022-11-16	2.650	2.710	2.650	2.700	2.700	8,474,362
2022-11-15	2.660	2.690	2.650	2.670	2.670	6,314,586
2022-11-14	2.670	2.680	2.640	2.640	2.640	4,745,559
2022-11-11	2.680	2.700	2.650	2.670	2.670	10,094,400
2022-11-10	2.600	2.660	2.580	2.650	2.650	8,132,762
2022-11-09	2.610	2.640	2.600	2.610	2.610	4,037,600
2022-11-08	2.590	2.660	2.590	2.610	2.610	5,961,816
2022-11-07	2.580	2.620	2.580	2.610	2.610	6,596,544

← NewerPage 16 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.