Wenfeng Great World Chain Development Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 3.210 | 3.260 | 3.130 | 3.140 | 3.140 | 66,825,050 |
| 2025-04-25 | 3.180 | 3.420 | 3.100 | 3.250 | 3.250 | 110,613,850 |
| 2025-04-24 | 3.200 | 3.320 | 3.170 | 3.200 | 3.200 | 76,897,900 |
| 2025-04-23 | 3.360 | 3.380 | 3.210 | 3.220 | 3.220 | 125,744,100 |
| 2025-04-22 | 3.390 | 3.450 | 3.330 | 3.430 | 3.430 | 139,206,061 |
| 2025-04-21 | 3.390 | 3.550 | 3.300 | 3.410 | 3.410 | 233,574,501 |
| 2025-04-18 | 3.100 | 3.380 | 3.060 | 3.380 | 3.380 | 233,496,744 |
| 2025-04-17 | 3.010 | 3.110 | 2.960 | 3.070 | 3.070 | 52,324,300 |
| 2025-04-16 | 3.010 | 3.080 | 2.940 | 3.040 | 3.040 | 49,883,050 |
| 2025-04-15 | 3.040 | 3.110 | 3.010 | 3.050 | 3.050 | 50,865,600 |
| 2025-04-14 | 2.960 | 3.180 | 2.940 | 3.080 | 3.080 | 79,030,051 |
| 2025-04-11 | 3.000 | 3.000 | 2.930 | 2.940 | 2.940 | 44,685,450 |
| 2025-04-10 | 2.880 | 3.040 | 2.830 | 3.010 | 3.010 | 79,381,375 |
| 2025-04-09 | 2.840 | 2.950 | 2.570 | 2.870 | 2.870 | 67,761,710 |
| 2025-04-08 | 2.670 | 2.900 | 2.600 | 2.850 | 2.850 | 66,640,362 |
| 2025-04-07 | 2.770 | 2.780 | 2.640 | 2.640 | 2.640 | 34,419,400 |
| 2025-04-03 | 2.880 | 2.980 | 2.860 | 2.930 | 2.930 | 21,317,200 |
| 2025-04-02 | 2.930 | 2.940 | 2.880 | 2.900 | 2.900 | 23,188,900 |
| 2025-04-01 | 3.000 | 3.000 | 2.920 | 2.940 | 2.940 | 31,862,713 |
| 2025-03-31 | 2.910 | 3.060 | 2.860 | 3.010 | 3.010 | 52,454,642 |
| 2025-03-28 | 2.960 | 2.960 | 2.890 | 2.890 | 2.890 | 29,385,653 |
| 2025-03-27 | 2.950 | 3.000 | 2.910 | 2.960 | 2.960 | 32,553,100 |
| 2025-03-26 | 2.950 | 2.970 | 2.930 | 2.950 | 2.950 | 23,172,342 |
| 2025-03-25 | 3.000 | 3.010 | 2.920 | 2.950 | 2.950 | 24,884,700 |
| 2025-03-24 | 3.070 | 3.080 | 2.910 | 2.990 | 2.990 | 47,086,300 |
| 2025-03-21 | 3.070 | 3.100 | 3.030 | 3.050 | 3.050 | 33,634,200 |
| 2025-03-20 | 3.110 | 3.120 | 3.060 | 3.070 | 3.070 | 31,256,500 |
| 2025-03-19 | 3.130 | 3.140 | 3.080 | 3.090 | 3.090 | 37,494,050 |
| 2025-03-18 | 3.180 | 3.190 | 3.130 | 3.140 | 3.140 | 50,841,225 |
| 2025-03-17 | 3.230 | 3.290 | 3.180 | 3.190 | 3.190 | 68,713,703 |
| 2025-03-14 | 3.190 | 3.330 | 3.170 | 3.230 | 3.230 | 72,240,304 |
| 2025-03-13 | 3.350 | 3.350 | 3.140 | 3.190 | 3.190 | 69,075,249 |
| 2025-03-12 | 3.310 | 3.380 | 3.250 | 3.340 | 3.340 | 94,144,861 |
| 2025-03-11 | 3.210 | 3.320 | 3.170 | 3.280 | 3.280 | 65,639,400 |
| 2025-03-10 | 3.090 | 3.350 | 3.080 | 3.270 | 3.270 | 102,434,125 |
| 2025-03-07 | 3.210 | 3.220 | 3.080 | 3.110 | 3.110 | 61,724,250 |
| 2025-03-06 | 3.090 | 3.210 | 3.080 | 3.200 | 3.200 | 84,510,766 |
| 2025-03-05 | 3.100 | 3.130 | 3.020 | 3.090 | 3.090 | 57,682,022 |
| 2025-03-04 | 3.140 | 3.140 | 3.050 | 3.100 | 3.100 | 63,243,150 |
| 2025-03-03 | 3.180 | 3.210 | 3.040 | 3.140 | 3.140 | 66,703,009 |
| 2025-02-28 | 3.450 | 3.450 | 3.180 | 3.180 | 3.180 | 136,575,763 |
| 2025-02-27 | 3.390 | 3.550 | 3.360 | 3.530 | 3.530 | 162,799,300 |
| 2025-02-26 | 3.370 | 3.450 | 3.330 | 3.390 | 3.390 | 116,390,675 |
| 2025-02-25 | 3.420 | 3.630 | 3.370 | 3.400 | 3.400 | 179,410,175 |
| 2025-02-24 | 3.350 | 3.770 | 3.340 | 3.560 | 3.560 | 293,087,026 |
| 2025-02-21 | 3.120 | 3.440 | 3.120 | 3.440 | 3.440 | 215,720,022 |
| 2025-02-20 | 3.190 | 3.250 | 3.120 | 3.130 | 3.130 | 130,252,162 |
| 2025-02-19 | 3.100 | 3.310 | 3.040 | 3.190 | 3.190 | 210,192,306 |
| 2025-02-18 | 3.080 | 3.390 | 3.020 | 3.220 | 3.220 | 302,220,215 |
| 2025-02-17 | 2.790 | 3.080 | 2.760 | 3.080 | 3.080 | 110,119,800 |
| 2025-02-14 | 2.870 | 2.890 | 2.780 | 2.800 | 2.800 | 65,721,435 |
| 2025-02-13 | 2.920 | 2.970 | 2.850 | 2.910 | 2.910 | 90,995,863 |
| 2025-02-12 | 2.880 | 3.010 | 2.850 | 2.920 | 2.920 | 105,114,500 |
| 2025-02-11 | 2.830 | 2.960 | 2.750 | 2.880 | 2.880 | 117,843,100 |
| 2025-02-10 | 2.650 | 2.820 | 2.630 | 2.810 | 2.810 | 99,614,550 |
| 2025-02-07 | 2.630 | 2.690 | 2.620 | 2.650 | 2.650 | 66,445,100 |
| 2025-02-06 | 2.620 | 2.660 | 2.530 | 2.650 | 2.650 | 56,815,600 |
| 2025-02-05 | 2.640 | 2.670 | 2.590 | 2.610 | 2.610 | 45,803,219 |
| 2025-01-27 | 2.720 | 2.720 | 2.560 | 2.560 | 2.560 | 41,615,200 |
| 2025-01-24 | 2.690 | 2.700 | 2.620 | 2.670 | 2.670 | 46,474,600 |
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.