Wecome Intelligent Manufacturing Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	18.890	19.220	18.890	18.940	18.406	3,326,100
2022-11-03	18.540	19.070	18.360	18.850	18.318	3,201,975
2022-11-02	18.310	18.670	18.310	18.550	18.027	2,750,275
2022-11-01	17.830	18.380	17.820	18.270	17.755	2,372,100
2022-10-31	17.250	17.960	17.200	17.720	17.220	2,213,236
2022-10-28	18.190	18.190	17.010	17.250	16.763	2,893,150
2022-10-27	18.600	18.800	18.240	18.270	17.755	2,656,610
2022-10-26	18.280	18.690	18.070	18.630	18.105	3,010,510
2022-10-25	18.270	18.270	17.500	18.190	17.677	2,233,368
2022-10-24	18.190	18.550	17.930	18.080	17.570	2,347,103
2022-10-21	18.420	18.660	18.290	18.360	17.842	1,934,075
2022-10-20	18.360	18.550	17.930	18.310	17.794	2,492,836
2022-10-19	18.190	18.710	18.180	18.360	17.842	2,839,300
2022-10-18	18.500	18.550	18.220	18.300	17.784	2,195,286
2022-10-17	17.980	18.420	17.860	18.390	17.871	2,344,821
2022-10-14	17.900	18.070	17.800	17.990	17.483	2,277,811
2022-10-13	17.580	18.000	17.410	17.740	17.240	2,822,400
2022-10-12	17.110	17.680	17.000	17.670	17.172	2,895,818
2022-10-11	16.880	17.250	16.780	17.110	16.627	1,364,575
2022-10-10	17.120	17.320	16.910	16.960	16.482	1,763,503
2022-09-30	17.580	17.750	17.090	17.100	16.618	1,785,643
2022-09-29	17.900	18.150	17.450	17.570	17.074	2,396,193
2022-09-28	18.450	18.600	17.760	17.800	17.298	2,784,975
2022-09-27	18.140	18.570	18.110	18.470	17.949	2,317,175
2022-09-26	18.080	18.470	17.830	18.120	17.609	2,436,788
2022-09-23	18.690	18.790	17.900	18.040	17.531	2,866,714
2022-09-22	18.730	18.980	18.550	18.660	18.134	2,549,425
2022-09-21	18.540	18.770	18.200	18.700	18.173	2,722,511
2022-09-20	18.000	18.680	17.930	18.540	18.017	3,962,550
2022-09-19	18.590	18.690	17.600	17.800	17.298	2,845,821
2022-09-16	19.360	19.360	18.380	18.420	17.900	3,321,300
2022-09-15	19.920	20.020	19.060	19.380	18.833	3,870,833
2022-09-14	19.250	20.100	19.010	20.020	19.455	4,956,136
2022-09-13	19.620	19.840	19.330	19.590	19.037	2,758,672
2022-09-09	19.520	19.680	19.410	19.620	19.067	2,398,318
2022-09-08	20.350	20.390	19.550	19.550	18.999	4,398,611
2022-09-07	20.210	20.600	20.140	20.290	19.718	3,829,443
2022-09-06	20.280	20.500	19.880	20.380	19.805	3,965,643
2022-09-05	20.000	20.240	19.820	20.110	19.543	4,087,768
2022-09-02	19.680	19.850	19.180	19.850	19.290	4,397,850
2022-09-01	20.600	20.710	19.380	19.570	19.018	8,395,082
2022-08-31	23.120	23.120	20.840	20.840	20.252	9,537,567
2022-08-30	22.710	23.230	22.280	23.150	22.497	5,632,706
2022-08-29	23.500	23.500	22.010	22.890	22.244	8,527,160
2022-08-26	24.700	25.960	23.910	24.240	23.556	13,695,279
2022-08-25	24.610	26.250	24.500	25.300	24.586	18,531,134
2022-08-24	25.000	25.480	23.530	25.020	24.314	14,912,830
2022-08-23	24.020	24.990	23.800	24.710	24.013	10,979,841
2022-08-22	23.190	24.500	23.070	24.280	23.595	7,925,209
2022-08-19	24.490	24.670	23.180	23.280	22.623	8,467,686
2022-08-18	24.250	24.750	23.980	24.440	23.751	9,968,519
2022-08-17	23.620	24.880	23.380	24.620	23.926	15,162,306
2022-08-16	23.550	24.110	23.280	23.320	22.662	7,828,488
2022-08-15	22.860	23.690	22.810	23.570	22.905	7,044,500
2022-08-12	23.600	23.850	22.950	23.120	22.468	8,273,261
2022-08-11	24.020	24.300	23.410	23.600	22.934	11,777,477
2022-08-10	23.900	25.330	23.550	24.150	23.469	16,274,761
2022-08-09	24.000	26.270	23.210	24.530	23.838	23,356,914
2022-08-08	23.390	23.990	22.810	23.910	23.236	12,143,340
2022-08-05	24.100	24.100	23.010	23.690	23.022	19,624,367

← NewerPage 17 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.