Wecome Intelligent Manufacturing Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	19.040	19.240	18.900	19.080	18.542	2,244,843
2023-02-03	19.290	19.320	18.810	19.040	18.503	2,753,137
2023-02-02	19.430	19.430	19.170	19.250	18.707	2,124,200
2023-02-01	19.130	19.350	19.080	19.350	18.804	3,113,087
2023-01-31	19.220	19.250	19.050	19.130	18.590	1,928,753
2023-01-30	19.050	19.370	19.010	19.220	18.678	3,477,172
2023-01-20	19.050	19.050	18.780	18.870	18.338	2,153,575
2023-01-19	19.050	19.100	18.820	18.910	18.377	2,220,600
2023-01-18	19.000	19.150	18.760	19.010	18.474	2,709,509
2023-01-17	19.100	19.470	18.770	19.050	18.513	4,779,959
2023-01-16	18.230	20.110	18.230	18.980	18.445	6,146,116
2023-01-13	18.220	18.590	18.010	18.280	17.764	2,094,600
2023-01-12	17.810	18.380	17.800	18.260	17.745	2,059,757
2023-01-11	18.050	18.200	17.820	17.860	17.356	1,878,188
2023-01-10	18.430	18.700	18.180	18.240	17.726	2,392,900
2023-01-09	18.110	18.470	18.090	18.420	17.900	2,726,370
2023-01-06	18.180	18.450	18.010	18.110	17.599	2,043,182
2023-01-05	18.090	18.300	17.960	18.200	17.687	1,834,488
2023-01-04	18.170	18.170	17.700	17.910	17.405	1,975,574
2023-01-03	17.600	18.150	17.500	18.070	17.560	2,134,136
2022-12-30	17.720	18.020	17.560	17.600	17.104	1,574,240
2022-12-29	17.850	18.160	17.520	17.590	17.094	1,696,725
2022-12-28	18.410	18.440	17.840	17.870	17.366	1,664,988
2022-12-27	18.480	18.580	18.210	18.400	17.881	1,588,025
2022-12-26	18.440	18.440	18.040	18.360	17.842	1,542,000
2022-12-23	17.890	18.250	17.490	18.160	17.648	2,493,173
2022-12-22	18.740	18.780	17.890	17.960	17.453	2,712,500
2022-12-21	18.280	18.620	18.140	18.590	18.066	1,731,382
2022-12-20	18.130	18.500	18.100	18.400	17.881	1,431,034
2022-12-19	18.620	18.840	18.050	18.280	17.764	2,500,818
2022-12-16	19.050	19.130	18.660	18.670	18.143	2,309,975
2022-12-15	18.830	19.350	18.680	19.190	18.649	2,836,879
2022-12-14	19.010	19.180	18.670	18.710	18.182	3,023,241
2022-12-13	19.690	19.690	19.000	19.010	18.474	4,311,971
2022-12-12	19.380	19.690	19.100	19.690	19.135	3,355,636
2022-12-09	19.970	19.990	19.420	19.590	19.037	4,665,890
2022-12-08	20.150	20.700	19.000	19.850	19.290	6,201,883
2022-12-07	20.380	20.860	20.200	20.220	19.650	7,700,555
2022-12-06	20.080	21.000	20.050	20.580	20.000	9,906,397
2022-12-05	19.960	20.480	19.720	20.260	19.689	8,341,897
2022-12-02	19.790	19.980	19.660	19.860	19.300	5,654,102
2022-12-01	19.770	20.490	19.500	20.040	19.475	9,721,375
2022-11-30	19.780	19.870	19.310	19.770	19.212	7,820,500
2022-11-29	20.000	20.090	19.620	19.910	19.348	9,282,249
2022-11-28	19.580	20.290	19.260	20.090	19.523	12,178,572
2022-11-25	19.500	20.050	18.880	19.820	19.261	16,601,068
2022-11-24	17.830	19.600	17.800	19.600	19.047	14,582,621
2022-11-23	17.950	17.970	17.350	17.820	17.317	2,743,182
2022-11-22	18.590	18.590	17.880	17.950	17.444	3,121,500
2022-11-21	17.980	18.700	17.760	18.580	18.056	3,317,800
2022-11-18	18.390	18.500	18.050	18.060	17.551	2,917,912
2022-11-17	18.450	18.550	18.050	18.260	17.745	2,177,549
2022-11-16	18.680	18.680	18.390	18.440	17.920	2,011,500
2022-11-15	18.100	18.600	17.950	18.590	18.066	2,872,336
2022-11-14	18.280	18.400	17.990	18.120	17.609	2,357,400
2022-11-11	18.560	18.760	18.260	18.280	17.764	2,721,493
2022-11-10	18.570	18.680	18.200	18.250	17.735	2,214,918
2022-11-09	18.840	18.950	18.530	18.570	18.046	1,910,865
2022-11-08	19.230	19.260	18.730	18.840	18.309	2,012,336
2022-11-07	18.990	19.400	18.850	19.030	18.493	3,191,129

← NewerPage 16 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.