Wenfeng Great World Chain Development Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-11 | 3.020 | 3.100 | 3.020 | 3.030 | 2.904 | 15,827,223 |
| 2022-05-10 | 3.070 | 3.070 | 3.000 | 3.050 | 2.923 | 18,584,904 |
| 2022-05-09 | 3.070 | 3.120 | 3.050 | 3.060 | 2.933 | 14,693,657 |
| 2022-05-06 | 3.170 | 3.170 | 3.060 | 3.070 | 2.942 | 18,247,300 |
| 2022-05-05 | 3.190 | 3.260 | 3.170 | 3.190 | 3.057 | 16,118,699 |
| 2022-04-29 | 3.080 | 3.260 | 3.080 | 3.220 | 3.086 | 21,605,568 |
| 2022-04-28 | 3.190 | 3.280 | 3.050 | 3.080 | 2.952 | 21,764,419 |
| 2022-04-27 | 3.100 | 3.200 | 3.010 | 3.190 | 3.057 | 20,140,185 |
| 2022-04-26 | 3.270 | 3.310 | 3.150 | 3.160 | 3.029 | 24,201,219 |
| 2022-04-25 | 3.400 | 3.490 | 3.180 | 3.220 | 3.086 | 32,746,051 |
| 2022-04-22 | 3.380 | 3.510 | 3.350 | 3.470 | 3.326 | 32,221,300 |
| 2022-04-21 | 3.600 | 3.620 | 3.420 | 3.460 | 3.316 | 43,840,500 |
| 2022-04-20 | 3.550 | 3.750 | 3.550 | 3.620 | 3.469 | 44,517,111 |
| 2022-04-19 | 3.600 | 3.640 | 3.520 | 3.620 | 3.469 | 41,268,667 |
| 2022-04-18 | 3.500 | 3.740 | 3.460 | 3.660 | 3.508 | 52,969,763 |
| 2022-04-15 | 3.500 | 3.750 | 3.490 | 3.580 | 3.431 | 45,960,536 |
| 2022-04-14 | 3.500 | 3.570 | 3.490 | 3.530 | 3.383 | 24,840,526 |
| 2022-04-13 | 3.580 | 3.590 | 3.480 | 3.490 | 3.345 | 36,628,794 |
| 2022-04-12 | 3.480 | 3.620 | 3.420 | 3.620 | 3.469 | 45,154,021 |
| 2022-04-11 | 3.400 | 3.650 | 3.370 | 3.460 | 3.316 | 44,362,859 |
| 2022-04-08 | 3.380 | 3.420 | 3.320 | 3.400 | 3.259 | 13,767,745 |
| 2022-04-07 | 3.480 | 3.510 | 3.370 | 3.400 | 3.259 | 18,134,966 |
| 2022-04-06 | 3.400 | 3.490 | 3.390 | 3.490 | 3.345 | 19,150,150 |
| 2022-04-01 | 3.440 | 3.480 | 3.380 | 3.420 | 3.278 | 17,363,817 |
| 2022-03-31 | 3.390 | 3.490 | 3.390 | 3.450 | 3.306 | 27,027,860 |
| 2022-03-30 | 3.350 | 3.420 | 3.350 | 3.390 | 3.249 | 18,641,800 |
| 2022-03-29 | 3.360 | 3.380 | 3.320 | 3.360 | 3.220 | 15,598,720 |
| 2022-03-28 | 3.310 | 3.420 | 3.290 | 3.360 | 3.220 | 19,480,150 |
| 2022-03-25 | 3.200 | 3.360 | 3.190 | 3.330 | 3.191 | 30,117,864 |
| 2022-03-24 | 3.220 | 3.270 | 3.210 | 3.220 | 3.086 | 9,809,750 |
| 2022-03-23 | 3.260 | 3.290 | 3.230 | 3.240 | 3.105 | 7,126,555 |
| 2022-03-22 | 3.200 | 3.300 | 3.190 | 3.270 | 3.134 | 14,955,975 |
| 2022-03-21 | 3.210 | 3.230 | 3.170 | 3.210 | 3.076 | 9,876,800 |
| 2022-03-18 | 3.130 | 3.210 | 3.130 | 3.200 | 3.067 | 11,396,626 |
| 2022-03-17 | 3.160 | 3.190 | 3.120 | 3.140 | 3.009 | 9,941,048 |
| 2022-03-16 | 3.110 | 3.160 | 3.010 | 3.140 | 3.009 | 15,079,101 |
| 2022-03-15 | 3.250 | 3.270 | 3.070 | 3.070 | 2.942 | 20,481,403 |
| 2022-03-14 | 3.300 | 3.330 | 3.250 | 3.250 | 3.115 | 10,176,903 |
| 2022-03-11 | 3.330 | 3.330 | 3.200 | 3.300 | 3.163 | 13,811,700 |
| 2022-03-10 | 3.250 | 3.360 | 3.240 | 3.320 | 3.182 | 20,465,870 |
| 2022-03-09 | 3.220 | 3.290 | 3.120 | 3.200 | 3.067 | 17,597,450 |
| 2022-03-08 | 3.250 | 3.270 | 3.180 | 3.220 | 3.086 | 11,848,518 |
| 2022-03-07 | 3.290 | 3.330 | 3.240 | 3.250 | 3.115 | 8,329,700 |
| 2022-03-04 | 3.330 | 3.350 | 3.280 | 3.290 | 3.153 | 10,779,998 |
| 2022-03-03 | 3.270 | 3.360 | 3.200 | 3.340 | 3.201 | 20,778,434 |
| 2022-03-02 | 3.190 | 3.270 | 3.170 | 3.260 | 3.124 | 13,124,900 |
| 2022-03-01 | 3.170 | 3.190 | 3.160 | 3.180 | 3.048 | 6,694,101 |
| 2022-02-28 | 3.170 | 3.180 | 3.120 | 3.170 | 3.038 | 5,666,300 |
| 2022-02-25 | 3.140 | 3.190 | 3.140 | 3.160 | 3.029 | 9,744,462 |
| 2022-02-24 | 3.250 | 3.260 | 3.100 | 3.130 | 3.000 | 21,648,926 |
| 2022-02-23 | 3.260 | 3.290 | 3.240 | 3.260 | 3.124 | 7,601,308 |
| 2022-02-22 | 3.280 | 3.310 | 3.230 | 3.260 | 3.124 | 8,201,287 |
| 2022-02-21 | 3.270 | 3.300 | 3.250 | 3.290 | 3.153 | 7,794,000 |
| 2022-02-18 | 3.230 | 3.290 | 3.200 | 3.280 | 3.144 | 9,847,400 |
| 2022-02-17 | 3.300 | 3.300 | 3.220 | 3.230 | 3.096 | 10,542,043 |
| 2022-02-16 | 3.280 | 3.300 | 3.260 | 3.280 | 3.144 | 7,327,436 |
| 2022-02-15 | 3.320 | 3.320 | 3.240 | 3.260 | 3.124 | 12,068,826 |
| 2022-02-14 | 3.210 | 3.320 | 3.200 | 3.290 | 3.153 | 16,422,600 |
| 2022-02-11 | 3.280 | 3.300 | 3.210 | 3.210 | 3.076 | 8,315,392 |
| 2022-02-10 | 3.270 | 3.290 | 3.240 | 3.270 | 3.134 | 7,694,075 |
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.