Wenfeng Great World Chain Development Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 2.110 | 2.140 | 2.090 | 2.130 | 2.130 | 19,935,791 |
| 2024-10-29 | 2.150 | 2.160 | 2.090 | 2.090 | 2.090 | 26,713,738 |
| 2024-10-28 | 2.070 | 2.150 | 2.060 | 2.140 | 2.140 | 28,279,600 |
| 2024-10-25 | 2.020 | 2.060 | 2.010 | 2.060 | 2.060 | 16,576,653 |
| 2024-10-24 | 2.000 | 2.030 | 1.990 | 2.020 | 2.020 | 14,805,923 |
| 2024-10-23 | 2.010 | 2.040 | 1.990 | 2.010 | 2.010 | 18,069,702 |
| 2024-10-22 | 1.980 | 2.010 | 1.980 | 2.010 | 2.010 | 17,034,949 |
| 2024-10-21 | 2.000 | 2.010 | 1.970 | 1.990 | 1.990 | 14,863,700 |
| 2024-10-18 | 1.970 | 2.010 | 1.940 | 1.990 | 1.990 | 17,857,545 |
| 2024-10-17 | 2.000 | 2.010 | 1.960 | 1.970 | 1.970 | 10,336,400 |
| 2024-10-16 | 1.980 | 2.010 | 1.970 | 1.990 | 1.990 | 11,659,300 |
| 2024-10-15 | 2.000 | 2.020 | 1.980 | 1.990 | 1.990 | 11,994,350 |
| 2024-10-14 | 2.000 | 2.020 | 1.960 | 2.020 | 2.020 | 16,222,151 |
| 2024-10-11 | 2.000 | 2.060 | 1.970 | 1.980 | 1.980 | 21,647,051 |
| 2024-10-10 | 2.020 | 2.050 | 1.960 | 2.020 | 2.020 | 26,879,691 |
| 2024-10-09 | 2.160 | 2.160 | 1.980 | 1.990 | 1.990 | 41,775,561 |
| 2024-10-08 | 2.300 | 2.300 | 2.090 | 2.180 | 2.180 | 64,411,145 |
| 2024-09-30 | 2.000 | 2.100 | 1.940 | 2.090 | 2.090 | 60,573,483 |
| 2024-09-27 | 1.900 | 1.930 | 1.860 | 1.920 | 1.920 | 22,103,700 |
| 2024-09-26 | 1.800 | 1.870 | 1.780 | 1.870 | 1.870 | 21,799,150 |
| 2024-09-25 | 1.800 | 1.840 | 1.780 | 1.800 | 1.800 | 21,846,502 |
| 2024-09-24 | 1.710 | 1.770 | 1.710 | 1.760 | 1.760 | 14,164,500 |
| 2024-09-23 | 1.700 | 1.710 | 1.690 | 1.710 | 1.710 | 4,738,900 |
| 2024-09-20 | 1.690 | 1.710 | 1.690 | 1.700 | 1.700 | 4,801,993 |
| 2024-09-19 | 1.660 | 1.710 | 1.650 | 1.700 | 1.700 | 8,446,050 |
| 2024-09-18 | 1.670 | 1.680 | 1.630 | 1.650 | 1.650 | 8,021,000 |
| 2024-09-13 | 1.700 | 1.700 | 1.680 | 1.690 | 1.690 | 4,150,000 |
| 2024-09-12 | 1.680 | 1.700 | 1.670 | 1.690 | 1.690 | 4,466,600 |
| 2024-09-11 | 1.700 | 1.710 | 1.670 | 1.680 | 1.680 | 5,605,100 |
| 2024-09-10 | 1.700 | 1.730 | 1.680 | 1.710 | 1.710 | 7,278,900 |
| 2024-09-09 | 1.680 | 1.710 | 1.650 | 1.700 | 1.700 | 7,857,367 |
| 2024-09-06 | 1.680 | 1.710 | 1.670 | 1.680 | 1.680 | 8,382,100 |
| 2024-09-05 | 1.690 | 1.720 | 1.680 | 1.720 | 1.720 | 8,656,000 |
| 2024-09-04 | 1.700 | 1.720 | 1.690 | 1.700 | 1.700 | 5,260,950 |
| 2024-09-03 | 1.710 | 1.730 | 1.700 | 1.710 | 1.710 | 6,249,600 |
| 2024-09-02 | 1.730 | 1.750 | 1.710 | 1.710 | 1.710 | 6,800,700 |
| 2024-08-30 | 1.700 | 1.750 | 1.690 | 1.730 | 1.730 | 10,148,250 |
| 2024-08-29 | 1.690 | 1.710 | 1.680 | 1.700 | 1.700 | 5,171,700 |
| 2024-08-28 | 1.690 | 1.710 | 1.690 | 1.700 | 1.700 | 6,642,100 |
| 2024-08-27 | 1.700 | 1.710 | 1.680 | 1.680 | 1.680 | 5,420,000 |
| 2024-08-26 | 1.670 | 1.710 | 1.670 | 1.700 | 1.700 | 5,946,980 |
| 2024-08-23 | 1.680 | 1.690 | 1.670 | 1.670 | 1.670 | 5,281,600 |
| 2024-08-22 | 1.690 | 1.710 | 1.680 | 1.680 | 1.680 | 6,331,102 |
| 2024-08-21 | 1.690 | 1.710 | 1.680 | 1.700 | 1.700 | 5,266,900 |
| 2024-08-20 | 1.720 | 1.730 | 1.680 | 1.700 | 1.700 | 6,876,550 |
| 2024-08-19 | 1.720 | 1.740 | 1.700 | 1.720 | 1.720 | 7,281,000 |
| 2024-08-16 | 1.740 | 1.750 | 1.730 | 1.730 | 1.730 | 7,311,650 |
| 2024-08-15 | 1.730 | 1.760 | 1.710 | 1.750 | 1.750 | 10,616,200 |
| 2024-08-14 | 1.750 | 1.770 | 1.730 | 1.740 | 1.740 | 9,136,856 |
| 2024-08-13 | 1.770 | 1.770 | 1.740 | 1.750 | 1.750 | 11,671,761 |
| 2024-08-12 | 1.810 | 1.830 | 1.760 | 1.760 | 1.760 | 14,460,200 |
| 2024-08-09 | 1.850 | 1.870 | 1.820 | 1.830 | 1.830 | 9,853,000 |
| 2024-08-08 | 1.800 | 1.900 | 1.800 | 1.850 | 1.850 | 20,126,650 |
| 2024-08-07 | 1.830 | 1.840 | 1.790 | 1.820 | 1.820 | 11,003,142 |
| 2024-08-06 | 1.770 | 1.840 | 1.770 | 1.830 | 1.830 | 14,464,232 |
| 2024-08-05 | 1.770 | 1.800 | 1.760 | 1.760 | 1.760 | 9,448,000 |
| 2024-08-02 | 1.770 | 1.790 | 1.760 | 1.760 | 1.760 | 5,927,300 |
| 2024-08-01 | 1.790 | 1.800 | 1.760 | 1.780 | 1.780 | 7,509,000 |
| 2024-07-31 | 1.750 | 1.790 | 1.750 | 1.790 | 1.790 | 9,562,800 |
| 2024-07-30 | 1.710 | 1.760 | 1.710 | 1.750 | 1.750 | 8,124,650 |
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.