Wecome Intelligent Manufacturing Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	17.580	17.600	17.010	17.430	17.015	3,606,085
2023-07-31	17.370	17.570	17.340	17.520	17.103	3,019,243
2023-07-28	17.550	17.570	17.320	17.460	17.045	2,992,174
2023-07-27	17.660	17.840	17.490	17.550	17.133	4,257,829
2023-07-26	18.790	18.790	17.680	17.840	17.416	10,065,422
2023-07-25	19.150	19.250	18.860	19.220	18.763	4,935,000
2023-07-24	19.170	19.420	18.910	19.030	18.577	4,613,943
2023-07-21	20.370	20.550	19.230	19.300	18.841	8,813,012
2023-07-20	21.100	21.140	20.110	20.110	19.632	8,978,053
2023-07-19	21.400	21.400	20.850	21.190	20.686	10,817,368
2023-07-18	20.710	22.500	20.430	21.800	21.281	19,145,399
2023-07-17	20.640	20.930	20.420	20.690	20.198	10,133,200
2023-07-14	21.270	21.700	20.780	20.950	20.452	16,882,492
2023-07-13	22.690	23.570	21.400	21.400	20.891	27,398,520
2023-07-12	20.540	22.580	20.260	22.580	22.043	21,971,134
2023-07-11	20.470	21.490	20.210	20.530	20.042	24,721,480
2023-07-10	18.140	19.980	18.140	19.980	19.505	12,428,000
2023-07-07	18.780	18.780	18.100	18.160	17.728	3,487,042
2023-07-06	19.180	19.250	18.650	18.660	18.216	5,153,533
2023-07-05	18.800	19.880	18.400	19.290	18.831	8,636,563
2023-07-04	18.700	18.770	18.450	18.740	18.294	2,936,439
2023-07-03	18.880	18.980	18.600	18.630	18.187	2,920,225
2023-06-30	18.690	18.870	18.510	18.690	18.245	3,279,688
2023-06-29	18.590	18.940	18.370	18.620	18.177	4,190,374
2023-06-28	18.440	18.930	18.140	18.690	18.245	4,595,538
2023-06-27	17.790	18.580	17.750	18.520	18.079	4,598,700
2023-06-26	17.770	18.000	17.510	17.660	17.240	2,024,700
2023-06-21	18.340	18.470	17.810	17.810	17.386	3,328,657
2023-06-20	18.250	18.610	18.080	18.360	17.923	3,291,301
2023-06-19	18.750	18.960	18.250	18.290	17.855	3,635,779
2023-06-16	18.560	18.740	18.350	18.680	18.236	3,669,539
2023-06-15	18.400	18.740	18.350	18.670	18.226	4,681,396
2023-06-14	18.900	18.940	18.240	18.390	17.953	4,952,118
2023-06-13	18.680	19.090	18.510	18.850	18.402	5,157,825
2023-06-12	19.090	19.350	18.740	18.820	18.372	7,584,251
2023-06-09	17.870	19.790	17.870	19.090	18.636	12,387,282
2023-06-08	17.960	18.780	17.860	17.990	17.562	6,319,077
2023-06-07	18.420	18.750	17.970	18.110	17.679	8,637,232
2023-06-06	17.570	19.340	17.240	18.490	18.050	13,414,241
2023-06-05	17.370	17.660	17.100	17.580	17.162	3,567,900
2023-06-02	17.200	17.440	17.130	17.300	16.888	2,721,205
2023-06-01	17.370	17.450	17.030	17.150	16.742	3,189,100
2023-05-31	17.600	17.600	17.130	17.280	16.869	3,066,643
2023-05-30	17.710	17.880	17.300	17.680	17.181	4,119,534
2023-05-29	17.760	18.030	17.210	17.980	17.473	4,687,239
2023-05-26	18.600	18.610	17.580	17.800	17.298	6,331,673
2023-05-25	18.570	18.710	18.210	18.620	18.095	6,439,502
2023-05-24	18.450	18.980	18.250	18.850	18.318	9,338,241
2023-05-23	18.580	19.230	18.210	18.930	18.396	15,352,198
2023-05-22	17.060	18.730	17.060	18.730	18.202	13,364,448
2023-05-19	17.160	17.280	16.910	17.030	16.550	1,624,300
2023-05-18	17.000	17.370	16.770	17.200	16.715	2,902,563
2023-05-17	16.620	17.140	16.440	17.080	16.598	2,967,707
2023-05-16	16.100	16.810	16.090	16.620	16.151	2,378,619
2023-05-15	15.800	16.240	15.730	16.150	15.695	1,144,800
2023-05-12	16.180	16.200	15.780	15.800	15.354	774,200
2023-05-11	15.980	16.120	15.910	16.100	15.646	735,448
2023-05-10	15.820	16.130	15.730	15.980	15.529	884,100
2023-05-09	16.220	16.220	15.800	15.840	15.393	998,000
2023-05-08	16.200	16.340	16.110	16.230	15.772	683,800

← NewerPage 14 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.