Wenfeng Great World Chain Development Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	2.560	2.600	2.560	2.600	2.600	4,566,700
2022-11-03	2.570	2.580	2.550	2.570	2.570	4,785,600
2022-11-02	2.580	2.590	2.540	2.560	2.560	5,985,033
2022-11-01	2.500	2.560	2.490	2.560	2.560	5,303,900
2022-10-31	2.470	2.540	2.460	2.510	2.510	6,679,649
2022-10-28	2.530	2.530	2.450	2.450	2.450	5,251,807
2022-10-27	2.510	2.540	2.510	2.530	2.530	3,055,100
2022-10-26	2.490	2.530	2.480	2.510	2.510	4,204,208
2022-10-25	2.500	2.510	2.460	2.480	2.480	4,195,900
2022-10-24	2.560	2.560	2.490	2.500	2.500	5,775,200
2022-10-21	2.550	2.570	2.540	2.540	2.540	3,303,251
2022-10-20	2.540	2.560	2.520	2.540	2.540	4,188,838
2022-10-19	2.570	2.570	2.540	2.540	2.540	3,432,650
2022-10-18	2.600	2.610	2.570	2.580	2.580	3,561,100
2022-10-17	2.580	2.610	2.540	2.590	2.590	4,847,210
2022-10-14	2.560	2.590	2.550	2.580	2.580	6,088,300
2022-10-13	2.510	2.580	2.480	2.570	2.570	6,769,218
2022-10-12	2.500	2.530	2.440	2.520	2.520	4,849,600
2022-10-11	2.530	2.530	2.440	2.490	2.490	5,235,373
2022-10-10	2.590	2.600	2.510	2.520	2.520	6,872,547
2022-09-30	2.570	2.600	2.550	2.590	2.590	3,767,629
2022-09-29	2.670	2.680	2.550	2.580	2.580	7,119,100
2022-09-28	2.690	2.710	2.640	2.640	2.640	5,983,050
2022-09-27	2.640	2.710	2.620	2.710	2.710	7,580,100
2022-09-26	2.640	2.680	2.620	2.620	2.620	9,901,296
2022-09-23	2.680	2.730	2.630	2.650	2.650	8,409,752
2022-09-22	2.740	2.750	2.690	2.700	2.700	5,883,600
2022-09-21	2.760	2.760	2.700	2.750	2.750	6,694,538
2022-09-20	2.680	2.780	2.660	2.750	2.750	10,023,338
2022-09-19	2.710	2.710	2.630	2.660	2.660	7,239,534
2022-09-16	2.790	2.790	2.690	2.690	2.690	9,433,093
2022-09-15	2.800	2.810	2.760	2.790	2.790	12,053,916
2022-09-14	2.730	2.800	2.710	2.780	2.780	13,433,000
2022-09-13	2.740	2.760	2.700	2.750	2.750	10,474,123
2022-09-09	2.720	2.740	2.690	2.710	2.710	5,625,000
2022-09-08	2.740	2.760	2.700	2.720	2.720	9,060,300
2022-09-07	2.720	2.740	2.690	2.730	2.730	10,380,896
2022-09-06	2.720	2.720	2.680	2.720	2.720	6,652,100
2022-09-05	2.660	2.710	2.640	2.700	2.700	9,198,243
2022-09-02	2.660	2.670	2.620	2.660	2.660	6,562,293
2022-09-01	2.600	2.660	2.600	2.660	2.660	7,694,658
2022-08-31	2.650	2.660	2.600	2.610	2.610	5,700,700
2022-08-30	2.590	2.670	2.580	2.650	2.650	9,943,500
2022-08-29	2.630	2.630	2.570	2.600	2.600	13,995,200
2022-08-26	2.660	2.670	2.640	2.650	2.650	3,668,500
2022-08-25	2.630	2.660	2.610	2.650	2.650	5,637,000
2022-08-24	2.670	2.690	2.630	2.630	2.630	6,884,459
2022-08-23	2.680	2.700	2.670	2.670	2.670	5,555,140
2022-08-22	2.680	2.700	2.670	2.690	2.690	5,099,290
2022-08-19	2.680	2.710	2.680	2.680	2.680	5,221,800
2022-08-18	2.720	2.730	2.680	2.690	2.690	5,646,896
2022-08-17	2.720	2.730	2.700	2.720	2.720	6,009,200
2022-08-16	2.720	2.740	2.710	2.720	2.720	5,706,535
2022-08-15	2.730	2.730	2.690	2.700	2.700	5,049,250
2022-08-12	2.700	2.730	2.690	2.720	2.720	7,059,698
2022-08-11	2.690	2.720	2.690	2.700	2.700	6,178,985
2022-08-10	2.680	2.700	2.660	2.690	2.690	3,426,650
2022-08-09	2.700	2.710	2.660	2.670	2.670	3,980,500
2022-08-08	2.650	2.710	2.650	2.700	2.700	4,573,160
2022-08-05	2.630	2.670	2.630	2.660	2.660	5,756,560

← NewerPage 17 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.