Wecome Intelligent Manufacturing Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	16.460	16.640	16.350	16.570	16.176	1,141,900
2023-10-31	16.570	16.820	16.400	16.460	16.068	1,399,769
2023-10-30	16.520	16.720	16.440	16.570	16.176	1,322,157
2023-10-27	16.320	16.560	16.260	16.520	16.127	1,050,800
2023-10-26	16.210	16.400	15.880	16.390	16.000	1,629,175
2023-10-25	16.250	16.430	15.980	16.240	15.854	1,264,575
2023-10-24	15.750	16.030	15.530	15.980	15.600	1,639,500
2023-10-23	16.110	16.170	15.620	15.750	15.375	1,462,757
2023-10-20	16.270	16.580	16.100	16.100	15.717	1,495,300
2023-10-19	16.340	16.700	16.220	16.260	15.873	1,473,157
2023-10-18	16.510	16.560	16.240	16.280	15.893	1,271,200
2023-10-17	16.730	16.810	16.370	16.510	16.117	1,166,275
2023-10-16	17.000	17.000	16.600	16.700	16.303	1,297,543
2023-10-13	17.060	17.060	16.880	17.000	16.596	1,140,278
2023-10-12	17.080	17.290	17.000	17.070	16.664	1,422,300
2023-10-11	17.140	17.300	16.950	17.080	16.674	1,713,300
2023-10-10	17.270	17.280	16.950	17.090	16.683	1,536,275
2023-10-09	16.900	17.180	16.760	17.120	16.713	1,836,632
2023-09-28	16.750	16.930	16.690	16.920	16.518	1,402,300
2023-09-27	16.810	16.990	16.640	16.710	16.313	2,079,248
2023-09-26	16.810	16.890	16.660	16.760	16.361	940,300
2023-09-25	16.590	16.980	16.590	16.810	16.410	1,982,900
2023-09-22	16.130	16.690	16.060	16.680	16.283	1,880,400
2023-09-21	16.170	16.370	16.030	16.150	15.766	1,141,975
2023-09-20	16.340	16.480	16.150	16.200	15.815	1,049,575
2023-09-19	16.700	16.700	16.350	16.350	15.961	1,616,300
2023-09-18	16.590	16.880	16.350	16.700	16.303	1,420,346
2023-09-15	16.950	16.950	16.470	16.600	16.205	1,045,700
2023-09-14	17.050	17.050	16.620	16.650	16.254	1,160,375
2023-09-13	17.300	17.300	16.860	17.050	16.644	1,471,802
2023-09-12	17.300	17.350	17.130	17.200	16.791	1,528,002
2023-09-11	17.360	17.470	17.220	17.330	16.918	1,776,000
2023-09-08	17.210	17.480	17.030	17.360	16.947	1,529,000
2023-09-07	17.520	17.580	17.180	17.290	16.879	2,128,502
2023-09-06	17.250	17.570	17.210	17.520	17.103	2,661,800
2023-09-05	17.250	17.440	17.110	17.340	16.928	2,637,033
2023-09-04	16.970	17.250	16.850	17.250	16.840	2,568,400
2023-09-01	16.730	17.030	16.630	16.980	16.576	1,931,175
2023-08-31	16.700	16.760	16.510	16.730	16.332	1,576,000
2023-08-30	16.530	16.900	16.510	16.710	16.313	2,409,877
2023-08-29	15.830	16.500	15.820	16.480	16.088	2,853,726
2023-08-28	16.680	16.780	15.760	15.800	15.424	2,531,404
2023-08-25	16.010	16.380	15.810	15.910	15.532	1,918,165
2023-08-24	16.680	16.680	16.110	16.290	15.903	1,797,250
2023-08-23	16.810	16.960	16.550	16.570	16.176	1,549,600
2023-08-22	16.750	16.910	16.380	16.810	16.410	1,933,796
2023-08-21	16.930	17.090	16.730	16.750	16.352	1,220,430
2023-08-18	17.030	17.280	16.930	16.930	16.527	1,677,873
2023-08-17	16.660	17.110	16.560	17.090	16.683	2,186,025
2023-08-16	17.000	17.050	16.660	16.660	16.264	1,948,300
2023-08-15	17.350	17.410	16.950	17.050	16.644	1,813,875
2023-08-14	17.010	17.250	16.800	17.240	16.830	1,870,633
2023-08-11	17.500	17.600	17.100	17.100	16.693	2,620,200
2023-08-10	17.530	17.680	17.510	17.540	17.123	2,094,757
2023-08-09	17.520	17.660	17.380	17.520	17.103	2,764,878
2023-08-08	17.350	17.520	17.230	17.520	17.103	2,745,855
2023-08-07	17.350	17.390	17.250	17.340	16.928	1,648,942
2023-08-04	17.250	17.440	17.210	17.340	16.928	2,523,800
2023-08-03	17.180	17.390	17.160	17.250	16.840	2,296,600
2023-08-02	17.390	17.430	17.270	17.310	16.898	2,167,513

← NewerPage 13 of 19 · 1,120 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.