Wecome Intelligent Manufacturing Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	16.260	16.270	15.980	16.200	15.743	1,013,571
2023-05-04	16.130	16.600	16.080	16.270	15.811	1,086,700
2023-04-28	16.040	16.300	15.880	16.130	15.675	1,038,900
2023-04-27	15.970	16.140	15.730	15.960	15.510	1,333,619
2023-04-26	15.290	15.980	15.290	15.860	15.413	1,799,377
2023-04-25	16.210	16.290	14.960	15.230	14.800	2,132,233
2023-04-24	16.190	16.370	16.140	16.240	15.782	690,505
2023-04-21	16.580	16.630	16.160	16.200	15.743	1,014,275
2023-04-20	16.900	16.950	16.420	16.520	16.054	1,611,605
2023-04-19	17.320	17.320	16.930	16.940	16.462	1,559,907
2023-04-18	17.160	17.420	17.080	17.340	16.851	1,178,000
2023-04-17	17.030	17.250	16.990	17.170	16.686	1,098,499
2023-04-14	16.900	17.030	16.900	17.000	16.521	712,800
2023-04-13	17.080	17.100	16.930	16.940	16.462	913,300
2023-04-12	17.050	17.100	16.970	17.070	16.589	970,772
2023-04-11	17.200	17.290	16.960	17.040	16.559	931,543
2023-04-10	17.160	17.470	17.060	17.140	16.657	1,378,400
2023-04-07	17.100	17.220	17.100	17.130	16.647	1,018,836
2023-04-06	17.540	17.540	16.960	17.090	16.608	2,146,275
2023-04-04	17.900	17.900	17.490	17.540	17.045	2,588,306
2023-04-03	17.820	17.910	17.650	17.890	17.385	1,464,729
2023-03-31	17.840	17.890	17.710	17.760	17.259	845,892
2023-03-30	17.900	18.000	17.700	17.780	17.279	988,078
2023-03-29	17.880	18.150	17.770	18.000	17.492	1,228,056
2023-03-28	18.090	18.220	17.880	17.880	17.376	1,031,104
2023-03-27	18.200	18.280	17.900	18.080	17.570	1,246,705
2023-03-24	18.020	18.390	17.970	18.270	17.755	1,905,435
2023-03-23	18.170	18.170	17.880	17.960	17.453	1,168,243
2023-03-22	18.190	18.250	18.040	18.130	17.619	989,037
2023-03-21	17.950	18.160	17.950	18.100	17.590	984,303
2023-03-20	17.800	18.060	17.480	18.020	17.512	1,630,200
2023-03-17	17.800	17.910	17.710	17.800	17.298	1,084,184
2023-03-16	18.030	18.070	17.720	17.740	17.240	1,165,000
2023-03-15	18.110	18.320	18.110	18.130	17.619	1,141,200
2023-03-14	18.150	18.150	17.580	18.050	17.541	1,643,120
2023-03-13	18.020	18.250	18.000	18.160	17.648	1,201,045
2023-03-10	18.170	18.220	18.020	18.080	17.570	1,311,536
2023-03-09	18.300	18.320	18.020	18.080	17.570	1,239,200
2023-03-08	18.030	18.250	18.000	18.160	17.648	1,412,402
2023-03-07	18.870	18.870	18.050	18.050	17.541	2,550,320
2023-03-06	18.730	18.890	18.510	18.780	18.250	1,241,350
2023-03-03	18.870	18.910	18.580	18.720	18.192	1,845,143
2023-03-02	19.070	19.240	18.900	18.930	18.396	2,172,300
2023-03-01	18.610	19.280	18.530	19.100	18.561	3,750,845
2023-02-28	18.690	18.860	18.520	18.690	18.163	1,951,800
2023-02-27	18.550	19.170	18.430	18.790	18.260	3,277,000
2023-02-24	18.750	18.750	18.450	18.600	18.075	1,397,175
2023-02-23	18.760	18.790	18.460	18.630	18.105	1,523,546
2023-02-22	18.700	18.880	18.600	18.680	18.153	1,409,395
2023-02-21	18.680	18.840	18.530	18.750	18.221	1,571,320
2023-02-20	18.590	18.700	18.180	18.680	18.153	1,661,825
2023-02-17	18.700	18.900	18.380	18.480	17.959	2,683,798
2023-02-16	19.480	19.510	18.460	18.740	18.211	3,933,015
2023-02-15	19.630	19.710	19.420	19.480	18.931	2,569,275
2023-02-14	19.590	19.750	19.420	19.680	19.125	3,281,234
2023-02-13	19.480	19.770	19.390	19.590	19.037	3,160,671
2023-02-10	19.580	19.660	19.290	19.360	18.814	2,983,902
2023-02-09	19.410	19.660	19.190	19.580	19.028	3,643,326
2023-02-08	19.100	19.670	19.090	19.470	18.921	5,236,125
2023-02-07	19.010	19.160	18.920	19.140	18.600	1,668,000

← NewerPage 15 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.