Wenfeng Great World Chain Development Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 2.750 | 2.800 | 2.670 | 2.680 | 2.680 | 69,760,700 |
| 2025-01-22 | 2.810 | 2.810 | 2.700 | 2.730 | 2.730 | 99,008,200 |
| 2025-01-21 | 2.750 | 2.990 | 2.730 | 2.890 | 2.890 | 152,409,639 |
| 2025-01-20 | 2.680 | 2.830 | 2.640 | 2.720 | 2.720 | 75,053,603 |
| 2025-01-17 | 2.760 | 2.760 | 2.660 | 2.670 | 2.670 | 71,641,205 |
| 2025-01-16 | 2.620 | 2.830 | 2.620 | 2.790 | 2.790 | 110,858,624 |
| 2025-01-15 | 2.680 | 2.720 | 2.580 | 2.620 | 2.620 | 71,481,318 |
| 2025-01-14 | 2.510 | 2.690 | 2.500 | 2.680 | 2.680 | 89,223,869 |
| 2025-01-13 | 2.510 | 2.620 | 2.420 | 2.520 | 2.520 | 88,682,069 |
| 2025-01-10 | 2.880 | 2.890 | 2.660 | 2.660 | 2.660 | 92,197,116 |
| 2025-01-09 | 2.900 | 2.970 | 2.860 | 2.910 | 2.910 | 107,506,155 |
| 2025-01-08 | 2.820 | 3.040 | 2.720 | 3.020 | 3.020 | 149,171,970 |
| 2025-01-07 | 2.730 | 2.870 | 2.700 | 2.860 | 2.860 | 125,277,184 |
| 2025-01-06 | 3.000 | 3.000 | 2.860 | 2.860 | 2.860 | 117,581,000 |
| 2025-01-03 | 3.090 | 3.270 | 2.910 | 3.180 | 3.180 | 250,986,082 |
| 2025-01-02 | 2.740 | 3.030 | 2.710 | 3.030 | 3.030 | 78,269,603 |
| 2024-12-31 | 2.740 | 2.840 | 2.720 | 2.750 | 2.750 | 70,828,055 |
| 2024-12-30 | 2.820 | 2.830 | 2.710 | 2.750 | 2.750 | 58,222,400 |
| 2024-12-27 | 2.820 | 2.910 | 2.730 | 2.850 | 2.850 | 85,664,050 |
| 2024-12-26 | 2.720 | 2.840 | 2.690 | 2.830 | 2.830 | 89,428,316 |
| 2024-12-25 | 2.760 | 2.820 | 2.600 | 2.730 | 2.730 | 99,148,900 |
| 2024-12-24 | 2.780 | 2.830 | 2.710 | 2.790 | 2.790 | 90,332,925 |
| 2024-12-23 | 3.000 | 3.010 | 2.770 | 2.800 | 2.800 | 123,254,564 |
| 2024-12-20 | 3.010 | 3.170 | 2.990 | 3.020 | 3.020 | 128,387,531 |
| 2024-12-19 | 3.260 | 3.290 | 3.090 | 3.090 | 3.090 | 139,275,900 |
| 2024-12-18 | 3.410 | 3.800 | 3.370 | 3.430 | 3.430 | 242,644,318 |
| 2024-12-17 | 4.280 | 4.360 | 3.740 | 3.740 | 3.740 | 262,531,678 |
| 2024-12-16 | 3.520 | 4.150 | 3.390 | 4.150 | 4.150 | 286,824,524 |
| 2024-12-13 | 4.130 | 4.130 | 3.660 | 3.770 | 3.770 | 374,915,860 |
| 2024-12-12 | 3.770 | 3.770 | 3.770 | 3.770 | 3.770 | 26,655,400 |
| 2024-12-11 | 3.250 | 3.430 | 3.140 | 3.430 | 3.430 | 199,242,455 |
| 2024-12-10 | 3.030 | 3.120 | 3.020 | 3.120 | 3.120 | 65,581,654 |
| 2024-12-09 | 3.290 | 3.290 | 2.810 | 2.840 | 2.840 | 207,970,214 |
| 2024-12-06 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 31,708,263 |
| 2024-12-05 | 2.460 | 2.730 | 2.450 | 2.730 | 2.730 | 99,826,540 |
| 2024-12-04 | 2.430 | 2.580 | 2.400 | 2.480 | 2.480 | 63,315,750 |
| 2024-12-03 | 2.480 | 2.480 | 2.410 | 2.440 | 2.440 | 33,901,900 |
| 2024-12-02 | 2.360 | 2.480 | 2.360 | 2.460 | 2.460 | 54,038,451 |
| 2024-11-29 | 2.350 | 2.390 | 2.330 | 2.340 | 2.340 | 24,667,400 |
| 2024-11-28 | 2.310 | 2.380 | 2.290 | 2.350 | 2.350 | 40,037,550 |
| 2024-11-27 | 2.260 | 2.300 | 2.200 | 2.290 | 2.290 | 24,855,250 |
| 2024-11-26 | 2.220 | 2.280 | 2.220 | 2.270 | 2.270 | 23,664,675 |
| 2024-11-25 | 2.220 | 2.260 | 2.180 | 2.230 | 2.230 | 18,990,825 |
| 2024-11-22 | 2.240 | 2.310 | 2.210 | 2.210 | 2.210 | 30,930,800 |
| 2024-11-21 | 2.250 | 2.260 | 2.220 | 2.240 | 2.240 | 16,102,025 |
| 2024-11-20 | 2.220 | 2.270 | 2.200 | 2.260 | 2.260 | 21,058,100 |
| 2024-11-19 | 2.230 | 2.230 | 2.160 | 2.220 | 2.220 | 21,390,317 |
| 2024-11-18 | 2.210 | 2.270 | 2.200 | 2.220 | 2.220 | 30,315,310 |
| 2024-11-15 | 2.200 | 2.240 | 2.180 | 2.190 | 2.190 | 24,381,386 |
| 2024-11-14 | 2.290 | 2.290 | 2.190 | 2.200 | 2.200 | 26,624,699 |
| 2024-11-13 | 2.290 | 2.330 | 2.240 | 2.290 | 2.290 | 27,322,228 |
| 2024-11-12 | 2.320 | 2.350 | 2.270 | 2.290 | 2.290 | 29,034,849 |
| 2024-11-11 | 2.340 | 2.350 | 2.260 | 2.320 | 2.320 | 35,021,978 |
| 2024-11-08 | 2.410 | 2.450 | 2.330 | 2.350 | 2.350 | 44,687,525 |
| 2024-11-07 | 2.270 | 2.450 | 2.250 | 2.390 | 2.390 | 60,813,756 |
| 2024-11-06 | 2.250 | 2.300 | 2.210 | 2.280 | 2.280 | 40,610,950 |
| 2024-11-05 | 2.160 | 2.280 | 2.140 | 2.260 | 2.260 | 37,164,190 |
| 2024-11-04 | 2.200 | 2.200 | 2.120 | 2.170 | 2.170 | 19,517,863 |
| 2024-11-01 | 2.210 | 2.260 | 2.160 | 2.180 | 2.180 | 32,205,472 |
| 2024-10-31 | 2.120 | 2.220 | 2.110 | 2.220 | 2.220 | 36,979,792 |
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.