Wecome Intelligent Manufacturing Co. Ltd. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-24	13.630	13.970	13.370	13.840	13.511	2,038,100
2024-01-23	13.910	13.910	13.300	13.580	13.257	1,568,297
2024-01-22	14.740	14.930	13.620	13.750	13.423	2,303,400
2024-01-19	15.160	15.260	14.750	14.750	14.399	1,597,700
2024-01-18	15.300	15.560	14.720	15.090	14.731	2,320,500
2024-01-17	15.780	15.950	15.310	15.310	14.946	2,751,100
2024-01-16	15.690	15.860	15.480	15.800	15.424	1,689,502
2024-01-15	15.730	15.730	15.730	15.730	15.356	0
2024-01-12	15.750	15.940	15.610	15.730	15.356	1,363,500
2024-01-11	15.550	15.860	15.440	15.740	15.366	1,280,200
2024-01-10	15.560	15.680	15.260	15.580	15.209	1,379,400
2024-01-09	15.400	15.990	15.400	15.590	15.219	1,413,400
2024-01-08	15.650	15.860	15.430	15.430	15.063	1,093,800
2024-01-05	15.970	16.180	15.700	15.780	15.405	1,466,508
2024-01-04	16.020	16.080	15.870	15.950	15.571	1,191,300
2024-01-03	16.020	16.120	15.880	16.020	15.639	1,154,600
2024-01-02	16.060	16.170	15.960	16.020	15.639	1,780,600
2023-12-29	15.610	16.090	15.610	16.060	15.678	1,969,100
2023-12-28	15.150	15.800	15.150	15.730	15.356	1,676,683
2023-12-27	15.110	15.220	14.960	15.210	14.848	799,443
2023-12-26	15.370	15.390	15.090	15.090	14.731	919,700
2023-12-25	15.410	15.480	15.270	15.360	14.995	670,200
2023-12-22	15.530	15.660	15.340	15.410	15.043	1,643,043
2023-12-21	15.530	15.650	15.250	15.610	15.239	1,754,600
2023-12-20	15.510	15.840	15.470	15.470	15.102	1,177,932
2023-12-19	15.400	15.580	15.350	15.490	15.122	865,200
2023-12-18	15.610	15.700	15.370	15.400	15.034	1,557,807
2023-12-15	15.780	15.880	15.600	15.650	15.278	1,007,800
2023-12-14	15.830	15.950	15.760	15.810	15.434	1,179,500
2023-12-13	15.740	15.980	15.590	15.830	15.453	1,893,451
2023-12-12	16.090	16.100	15.680	15.750	15.375	2,643,500
2023-12-11	15.810	16.080	15.540	16.050	15.668	1,872,649
2023-12-08	16.120	16.120	15.800	15.820	15.444	1,385,300
2023-12-07	16.120	16.160	15.860	16.060	15.678	1,559,675
2023-12-06	16.080	16.290	16.070	16.110	15.727	1,567,400
2023-12-05	16.350	16.370	16.080	16.100	15.717	1,537,500
2023-12-04	16.600	16.600	16.220	16.340	15.951	2,290,373
2023-12-01	16.870	16.870	16.500	16.590	16.195	1,330,700
2023-11-30	16.980	17.040	16.740	16.850	16.449	1,305,975
2023-11-29	16.990	17.070	16.900	16.980	16.576	1,113,400
2023-11-28	16.860	17.040	16.800	16.990	16.586	1,451,256
2023-11-27	16.720	16.900	16.620	16.870	16.469	1,441,500
2023-11-24	16.870	16.870	16.620	16.720	16.322	1,457,900
2023-11-23	16.790	16.950	16.630	16.870	16.469	1,390,400
2023-11-22	16.870	16.990	16.680	16.750	16.352	2,075,500
2023-11-21	17.040	17.080	16.830	16.860	16.459	1,578,075
2023-11-20	17.080	17.140	16.920	17.040	16.635	1,329,262
2023-11-17	16.910	17.150	16.820	17.080	16.674	1,468,800
2023-11-16	17.140	17.250	16.910	16.970	16.566	2,076,300
2023-11-15	17.040	17.260	16.940	17.180	16.771	2,513,457
2023-11-14	17.300	17.300	16.890	16.970	16.566	2,322,757
2023-11-13	16.850	17.030	16.750	17.000	16.596	2,153,100
2023-11-10	16.800	16.920	16.420	16.810	16.410	1,630,500
2023-11-09	16.770	16.960	16.640	16.820	16.420	2,180,021
2023-11-08	16.770	16.850	16.630	16.780	16.381	1,508,900
2023-11-07	16.680	16.790	16.620	16.770	16.371	1,473,004
2023-11-06	16.530	16.780	16.530	16.720	16.322	1,638,865
2023-11-03	16.410	16.670	16.410	16.530	16.137	1,258,333
2023-11-02	16.630	16.630	16.280	16.350	15.961	1,221,900
2023-11-01	16.460	16.640	16.350	16.570	16.176	1,141,900

← NewerPage 12 of 19 · 1,119 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-04	0.0800 CNY
2025-06-05	0.0800 CNY
2024-06-06	0.1500 CNY
2023-05-31	0.0800 CNY
2022-06-21	0.1500 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.