Wenfeng Great World Chain Development Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-09 | 3.260 | 3.280 | 3.240 | 3.270 | 3.134 | 9,801,400 |
| 2022-02-08 | 3.170 | 3.250 | 3.170 | 3.250 | 3.115 | 12,803,100 |
| 2022-02-07 | 3.200 | 3.210 | 3.160 | 3.190 | 3.057 | 9,281,261 |
| 2022-01-28 | 3.100 | 3.180 | 3.080 | 3.170 | 3.038 | 10,670,600 |
| 2022-01-27 | 3.120 | 3.170 | 3.080 | 3.090 | 2.961 | 10,807,600 |
| 2022-01-26 | 3.120 | 3.150 | 3.080 | 3.120 | 2.990 | 8,157,260 |
| 2022-01-25 | 3.230 | 3.270 | 3.100 | 3.110 | 2.981 | 16,987,500 |
| 2022-01-24 | 3.270 | 3.300 | 3.210 | 3.250 | 3.115 | 10,801,274 |
| 2022-01-21 | 3.290 | 3.310 | 3.240 | 3.260 | 3.124 | 9,715,896 |
| 2022-01-20 | 3.350 | 3.360 | 3.270 | 3.290 | 3.153 | 12,019,987 |
| 2022-01-19 | 3.340 | 3.370 | 3.320 | 3.340 | 3.201 | 8,772,653 |
| 2022-01-18 | 3.390 | 3.390 | 3.300 | 3.320 | 3.182 | 13,176,250 |
| 2022-01-17 | 3.350 | 3.410 | 3.330 | 3.360 | 3.220 | 10,966,200 |
| 2022-01-14 | 3.430 | 3.450 | 3.330 | 3.340 | 3.201 | 15,272,200 |
| 2022-01-13 | 3.440 | 3.490 | 3.420 | 3.440 | 3.297 | 14,312,700 |
| 2022-01-12 | 3.370 | 3.450 | 3.360 | 3.440 | 3.297 | 14,320,924 |
| 2022-01-11 | 3.410 | 3.420 | 3.350 | 3.380 | 3.239 | 12,572,057 |
| 2022-01-10 | 3.390 | 3.460 | 3.360 | 3.410 | 3.268 | 14,597,751 |
| 2022-01-07 | 3.510 | 3.520 | 3.400 | 3.400 | 3.259 | 21,346,400 |
| 2022-01-06 | 3.480 | 3.580 | 3.460 | 3.490 | 3.345 | 18,302,800 |
| 2022-01-05 | 3.530 | 3.540 | 3.400 | 3.470 | 3.326 | 23,300,510 |
| 2022-01-04 | 3.480 | 3.530 | 3.450 | 3.520 | 3.374 | 22,423,524 |
| 2021-12-31 | 3.480 | 3.490 | 3.430 | 3.470 | 3.326 | 14,851,485 |
| 2021-12-30 | 3.370 | 3.500 | 3.360 | 3.490 | 3.345 | 26,297,000 |
| 2021-12-29 | 3.390 | 3.430 | 3.350 | 3.390 | 3.249 | 15,890,094 |
| 2021-12-28 | 3.460 | 3.480 | 3.360 | 3.380 | 3.239 | 27,445,794 |
| 2021-12-27 | 3.390 | 3.580 | 3.370 | 3.480 | 3.335 | 46,539,289 |
| 2021-12-24 | 3.300 | 3.440 | 3.240 | 3.390 | 3.249 | 37,959,747 |
| 2021-12-23 | 3.330 | 3.340 | 3.270 | 3.290 | 3.153 | 21,370,091 |
| 2021-12-22 | 3.310 | 3.450 | 3.310 | 3.350 | 3.211 | 41,671,575 |
| 2021-12-21 | 3.190 | 3.480 | 3.180 | 3.350 | 3.211 | 53,914,404 |
| 2021-12-20 | 3.190 | 3.250 | 3.180 | 3.200 | 3.067 | 21,256,700 |
| 2021-12-17 | 3.170 | 3.200 | 3.140 | 3.170 | 3.038 | 11,836,272 |
| 2021-12-16 | 3.120 | 3.180 | 3.110 | 3.170 | 3.038 | 13,576,949 |
| 2021-12-15 | 3.140 | 3.160 | 3.110 | 3.130 | 3.000 | 10,525,999 |
| 2021-12-14 | 3.070 | 3.170 | 3.060 | 3.140 | 3.009 | 16,123,940 |
| 2021-12-13 | 3.090 | 3.090 | 3.060 | 3.080 | 2.952 | 9,035,145 |
| 2021-12-10 | 3.120 | 3.120 | 3.090 | 3.090 | 2.961 | 7,324,394 |
| 2021-12-09 | 3.070 | 3.140 | 3.060 | 3.120 | 2.990 | 10,087,612 |
| 2021-12-08 | 3.070 | 3.090 | 3.050 | 3.080 | 2.952 | 6,696,939 |
| 2021-12-07 | 3.100 | 3.110 | 3.050 | 3.070 | 2.942 | 9,041,002 |
| 2021-12-06 | 3.130 | 3.140 | 3.090 | 3.090 | 2.961 | 9,650,151 |
| 2021-12-03 | 3.110 | 3.140 | 3.080 | 3.130 | 3.000 | 13,263,022 |
| 2021-12-02 | 3.150 | 3.160 | 3.100 | 3.110 | 2.981 | 14,922,864 |
| 2021-12-01 | 3.160 | 3.170 | 3.120 | 3.150 | 3.019 | 18,871,612 |
| 2021-11-30 | 3.170 | 3.200 | 3.150 | 3.180 | 3.048 | 18,691,280 |
| 2021-11-29 | 3.160 | 3.210 | 3.140 | 3.170 | 3.038 | 24,791,398 |
| 2021-11-26 | 3.230 | 3.320 | 3.150 | 3.230 | 3.096 | 39,884,252 |
| 2021-11-25 | 3.290 | 3.380 | 3.210 | 3.260 | 3.124 | 49,054,690 |
| 2021-11-24 | 3.480 | 3.480 | 3.290 | 3.350 | 3.211 | 101,426,312 |
| 2021-11-23 | 3.280 | 3.280 | 3.190 | 3.280 | 3.144 | 44,993,232 |
| 2021-11-22 | 3.000 | 3.020 | 2.970 | 2.980 | 2.856 | 18,111,546 |
| 2021-11-19 | 3.040 | 3.160 | 3.010 | 3.050 | 2.923 | 22,946,133 |
| 2021-11-18 | 2.990 | 3.000 | 2.960 | 2.960 | 2.837 | 4,009,700 |
| 2021-11-17 | 2.960 | 2.990 | 2.950 | 2.980 | 2.856 | 4,062,775 |
| 2021-11-16 | 3.010 | 3.010 | 2.950 | 2.960 | 2.837 | 4,794,300 |
| 2021-11-15 | 3.000 | 3.020 | 2.970 | 3.000 | 2.875 | 5,168,942 |
| 2021-11-12 | 2.990 | 3.000 | 2.960 | 2.970 | 2.846 | 3,559,695 |
| 2021-11-11 | 2.930 | 3.010 | 2.920 | 2.990 | 2.866 | 7,451,637 |
| 2021-11-10 | 2.930 | 2.950 | 2.900 | 2.940 | 2.818 | 4,687,600 |
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.