Wecome Intelligent Manufacturing Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-11 | 19.320 | 19.780 | 18.910 | 19.010 | 18.350 | 18,104,226 |
| 2022-05-10 | 19.680 | 20.410 | 18.800 | 19.450 | 18.775 | 23,103,991 |
| 2022-05-09 | 17.960 | 19.660 | 17.790 | 19.660 | 18.978 | 13,615,066 |
| 2022-05-06 | 17.160 | 18.440 | 17.160 | 17.870 | 17.250 | 15,005,501 |
| 2022-05-05 | 16.690 | 17.950 | 16.690 | 17.650 | 17.038 | 13,980,200 |
| 2022-04-29 | 16.320 | 17.580 | 16.210 | 16.900 | 16.314 | 15,422,251 |
| 2022-04-28 | 17.260 | 17.590 | 16.010 | 16.060 | 15.503 | 16,380,440 |
| 2022-04-27 | 16.710 | 17.490 | 16.300 | 17.230 | 16.632 | 18,381,860 |
| 2022-04-26 | 18.030 | 18.850 | 18.030 | 18.030 | 17.404 | 15,711,854 |
| 2022-04-25 | 20.030 | 20.500 | 20.030 | 20.030 | 19.335 | 5,937,002 |
| 2022-04-22 | 22.870 | 24.850 | 22.250 | 22.250 | 21.478 | 30,821,946 |
| 2022-04-21 | 20.490 | 22.990 | 20.120 | 22.990 | 22.192 | 18,475,994 |
| 2022-04-20 | 22.660 | 23.190 | 20.620 | 20.900 | 20.175 | 15,466,193 |
| 2022-04-19 | 22.510 | 23.660 | 22.300 | 22.580 | 21.797 | 15,078,338 |
| 2022-04-18 | 22.000 | 23.780 | 21.600 | 23.100 | 22.298 | 16,170,633 |
| 2022-04-15 | 21.820 | 23.480 | 21.200 | 22.580 | 21.797 | 19,714,110 |
| 2022-04-14 | 21.500 | 22.870 | 21.500 | 22.100 | 21.333 | 15,835,709 |
| 2022-04-13 | 22.100 | 23.290 | 21.070 | 21.180 | 20.445 | 17,641,890 |
| 2022-04-12 | 21.850 | 22.850 | 21.810 | 22.390 | 21.613 | 16,588,784 |
| 2022-04-11 | 23.200 | 23.390 | 21.530 | 21.850 | 21.092 | 18,668,996 |
| 2022-04-08 | 26.000 | 26.460 | 23.610 | 23.610 | 22.791 | 23,811,786 |
| 2022-04-07 | 26.300 | 27.650 | 25.810 | 26.230 | 25.320 | 20,602,127 |
| 2022-04-06 | 28.000 | 28.500 | 27.410 | 27.410 | 26.459 | 19,216,202 |
| 2022-04-01 | 32.800 | 33.950 | 30.450 | 30.450 | 29.393 | 25,601,001 |
| 2022-03-31 | 30.300 | 33.830 | 29.520 | 33.830 | 32.656 | 39,067,452 |
| 2022-03-30 | 30.280 | 32.280 | 28.880 | 30.750 | 29.683 | 34,289,477 |
| 2022-03-29 | 31.410 | 34.290 | 31.410 | 31.410 | 30.320 | 34,968,748 |
| 2022-03-28 | 36.560 | 42.580 | 34.900 | 34.900 | 33.689 | 48,743,840 |
| 2022-03-25 | 38.710 | 38.710 | 38.710 | 38.710 | 37.367 | 8,668,200 |
| 2022-03-24 | 29.500 | 35.190 | 29.500 | 35.190 | 33.969 | 26,577,952 |
| 2022-03-23 | 29.080 | 31.990 | 27.660 | 31.990 | 30.880 | 49,143,140 |
| 2022-03-22 | 29.020 | 29.080 | 28.050 | 29.080 | 28.071 | 23,576,058 |
| 2022-03-21 | 26.440 | 26.440 | 26.440 | 26.440 | 25.523 | 7,243,518 |
| 2022-03-18 | 24.040 | 24.040 | 24.040 | 24.040 | 23.206 | 1,913,737 |
| 2022-03-17 | 21.850 | 21.850 | 21.850 | 21.850 | 21.092 | 1,640,629 |
| 2022-03-16 | 19.860 | 19.860 | 19.860 | 19.860 | 19.171 | 1,349,279 |
| 2022-03-15 | 18.050 | 18.050 | 18.050 | 18.050 | 17.424 | 2,147,437 |
| 2022-03-14 | 16.410 | 16.410 | 16.410 | 16.410 | 15.841 | 481,546 |
| 2022-03-11 | 14.920 | 14.920 | 14.920 | 14.920 | 14.402 | 434,422 |
| 2022-03-10 | 11.300 | 13.560 | 11.300 | 13.560 | 13.090 | 1,027,708 |
← NewerPage 19 of 19 · 1,120 trading days
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.