Wenfeng Great World Chain Development Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	2.630	2.640	2.610	2.630	2.630	2,916,200
2022-08-03	2.620	2.650	2.610	2.620	2.620	4,667,350
2022-08-02	2.680	2.680	2.610	2.630	2.630	11,230,868
2022-08-01	2.690	2.690	2.660	2.680	2.680	5,263,400
2022-07-29	2.700	2.720	2.670	2.670	2.670	5,947,600
2022-07-28	2.710	2.730	2.700	2.700	2.700	5,268,338
2022-07-27	2.710	2.720	2.700	2.710	2.710	3,128,000
2022-07-26	2.710	2.720	2.690	2.710	2.710	4,242,855
2022-07-25	2.700	2.720	2.680	2.700	2.700	3,603,200
2022-07-22	2.710	2.730	2.680	2.710	2.710	4,686,500
2022-07-21	2.700	2.720	2.660	2.710	2.710	7,290,251
2022-07-20	2.730	2.740	2.700	2.700	2.700	4,546,534
2022-07-19	2.710	2.760	2.690	2.710	2.710	7,602,343
2022-07-18	2.610	2.730	2.590	2.690	2.690	11,946,709
2022-07-15	2.850	2.880	2.610	2.620	2.620	37,847,886
2022-07-14	2.930	2.940	2.890	2.900	2.900	8,406,600
2022-07-13	2.900	2.950	2.900	2.940	2.940	9,437,466
2022-07-12	2.890	2.970	2.880	2.920	2.920	13,441,315
2022-07-11	2.880	2.900	2.860	2.890	2.890	6,640,162
2022-07-08	2.910	2.910	2.880	2.890	2.890	4,453,847
2022-07-07	2.900	2.900	2.880	2.900	2.900	4,300,250
2022-07-06	2.910	2.910	2.880	2.880	2.880	6,181,932
2022-07-05	2.910	2.930	2.900	2.910	2.910	6,801,607
2022-07-04	2.910	2.920	2.880	2.910	2.910	8,166,782
2022-07-01	2.900	2.930	2.900	2.910	2.910	4,811,300
2022-06-30	2.900	2.920	2.890	2.920	2.920	10,221,017
2022-06-29	2.900	2.910	2.880	2.880	2.880	8,528,500
2022-06-28	2.890	2.910	2.890	2.910	2.910	10,074,000
2022-06-27	2.890	2.920	2.880	2.900	2.900	9,851,162
2022-06-24	2.890	2.900	2.870	2.890	2.890	6,119,216
2022-06-23	2.860	2.890	2.840	2.890	2.890	8,410,329
2022-06-22	2.910	2.920	2.860	2.860	2.860	10,935,500
2022-06-21	2.930	2.950	2.900	2.910	2.910	13,917,400
2022-06-20	2.920	2.940	2.910	2.920	2.920	11,022,717
2022-06-17	2.960	2.970	2.910	2.930	2.930	13,436,238
2022-06-16	3.000	3.010	2.960	2.970	2.970	12,903,582
2022-06-15	3.090	3.120	3.080	3.100	2.971	14,345,400
2022-06-14	3.050	3.100	3.030	3.090	2.961	9,374,450
2022-06-13	3.120	3.120	3.050	3.060	2.933	14,367,700
2022-06-10	3.090	3.140	3.080	3.120	2.990	9,746,050
2022-06-09	3.150	3.160	3.100	3.110	2.981	9,918,900
2022-06-08	3.130	3.140	3.070	3.140	3.009	11,766,125
2022-06-07	3.120	3.140	3.080	3.140	3.009	9,868,400
2022-06-06	3.090	3.130	3.080	3.110	2.981	8,651,452
2022-06-02	3.110	3.120	3.080	3.100	2.971	7,511,984
2022-06-01	3.120	3.150	3.090	3.130	3.000	8,947,800
2022-05-31	3.110	3.120	3.070	3.120	2.990	8,257,565
2022-05-30	3.090	3.120	3.080	3.110	2.981	10,672,000
2022-05-27	3.110	3.130	3.060	3.090	2.961	7,255,374
2022-05-26	3.110	3.130	3.070	3.100	2.971	8,645,932
2022-05-25	3.020	3.100	3.010	3.090	2.961	10,658,874
2022-05-24	3.130	3.140	3.030	3.030	2.904	14,143,217
2022-05-23	3.100	3.140	3.080	3.120	2.990	11,042,128
2022-05-20	3.090	3.120	3.050	3.080	2.952	13,257,752
2022-05-19	3.050	3.100	3.040	3.100	2.971	10,654,448
2022-05-18	3.040	3.110	3.030	3.090	2.961	11,531,102
2022-05-17	3.120	3.130	3.030	3.040	2.914	13,871,315
2022-05-16	3.080	3.120	3.040	3.120	2.990	14,180,546
2022-05-13	3.010	3.100	3.010	3.080	2.952	15,344,019
2022-05-12	3.010	3.060	2.990	3.020	2.894	14,752,112

← NewerPage 18 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.