Wecome Intelligent Manufacturing Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	21.850	24.200	21.850	24.200	23.517	24,697,975
2022-08-03	22.210	23.120	21.680	22.000	21.380	13,139,171
2022-08-02	23.390	23.530	22.110	22.200	21.574	20,753,842
2022-08-01	20.400	22.780	20.400	22.780	22.138	7,052,445
2022-07-29	21.220	21.840	20.560	20.710	20.126	7,411,709
2022-07-28	21.500	21.650	21.000	21.060	20.466	4,333,100
2022-07-27	20.960	21.500	20.800	21.320	20.719	5,384,440
2022-07-26	20.590	21.180	20.280	20.960	20.369	5,762,757
2022-07-25	21.930	21.990	20.580	20.580	20.000	8,963,556
2022-07-22	22.080	22.560	21.610	22.050	21.428	8,592,906
2022-07-21	22.850	22.950	22.230	22.380	21.749	10,684,520
2022-07-20	22.350	23.400	22.020	23.240	22.585	16,563,506
2022-07-19	22.740	22.750	21.800	22.240	21.613	10,841,124
2022-07-18	22.980	23.300	22.380	22.740	22.099	14,094,213
2022-07-15	22.140	23.480	21.760	22.970	22.322	18,106,669
2022-07-14	21.740	22.980	21.430	22.450	21.817	16,568,131
2022-07-13	22.150	23.600	21.400	22.210	21.584	24,200,650
2022-07-12	20.020	21.900	19.760	21.900	21.282	14,289,499
2022-07-11	19.490	20.230	19.230	19.910	19.348	5,745,240
2022-07-08	20.030	20.290	19.620	19.630	19.076	5,764,209
2022-07-07	19.940	20.260	19.300	20.080	19.514	5,926,180
2022-07-06	20.000	20.400	19.680	19.940	19.378	5,015,811
2022-07-05	20.680	20.990	19.650	20.170	19.601	8,883,453
2022-07-04	21.000	21.010	20.500	20.720	20.136	6,169,431
2022-07-01	20.940	21.700	20.610	21.150	20.553	7,206,922
2022-06-30	20.950	21.400	20.800	20.900	20.311	7,288,073
2022-06-29	22.800	22.800	20.760	21.020	20.427	14,503,747
2022-06-28	22.020	22.960	21.280	22.960	22.312	16,327,374
2022-06-27	21.900	22.340	21.560	21.920	21.302	10,967,480
2022-06-24	22.000	22.720	21.690	22.250	21.622	14,591,372
2022-06-23	22.010	22.500	21.350	21.920	21.302	18,076,070
2022-06-22	22.660	24.950	22.270	22.480	21.846	25,526,241
2022-06-21	21.500	23.350	21.180	23.100	22.448	23,325,139
2022-06-20	22.000	23.830	21.030	22.450	21.671	31,082,283
2022-06-17	19.230	21.660	19.180	21.660	20.908	20,281,983
2022-06-16	19.450	20.300	19.450	19.690	19.007	15,991,478
2022-06-15	19.800	20.220	19.390	19.390	18.717	20,318,914
2022-06-14	20.000	21.540	19.980	20.400	19.692	32,368,886
2022-06-13	17.650	19.580	17.650	19.580	18.901	9,705,503
2022-06-10	17.600	17.970	17.400	17.800	17.182	7,237,992
2022-06-09	18.890	19.000	18.000	18.070	17.443	13,158,173
2022-06-08	17.910	19.990	17.910	19.260	18.592	18,463,766
2022-06-07	18.400	18.900	17.900	18.170	17.540	8,266,048
2022-06-06	18.170	18.530	18.130	18.300	17.665	7,576,310
2022-06-02	18.010	18.300	17.620	18.160	17.530	8,716,101
2022-06-01	17.400	18.010	17.280	18.010	17.385	8,571,421
2022-05-31	17.270	17.610	16.800	17.410	16.806	6,819,710
2022-05-30	17.290	17.400	17.030	17.270	16.671	4,323,421
2022-05-27	17.300	17.640	17.060	17.200	16.603	5,002,136
2022-05-26	17.610	17.790	17.080	17.350	16.748	6,781,866
2022-05-25	17.640	17.980	17.160	17.800	17.182	7,715,199
2022-05-24	18.970	18.980	17.380	17.550	16.941	11,241,719
2022-05-23	19.340	19.340	18.660	18.940	18.283	9,175,867
2022-05-20	19.800	20.170	18.900	19.210	18.543	14,702,255
2022-05-19	19.600	20.530	19.210	20.060	19.364	18,143,743
2022-05-18	19.300	20.930	19.150	20.190	19.489	20,965,838
2022-05-17	18.770	20.350	18.020	19.550	18.872	17,931,338
2022-05-16	18.820	19.500	18.540	18.680	18.032	9,764,954
2022-05-13	18.990	19.180	18.480	18.610	17.964	8,769,028
2022-05-12	18.640	19.190	18.320	18.840	18.186	11,741,560

← NewerPage 18 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.