UK markets closed

Wens Foodstuff Group Co., Ltd. (300498.SZ)

Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
19.82-0.18 (-0.90%)
At close: 03:04PM CST
Time period:
29 Jun 2023 - 29 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj. close**Volume
28 Jun 202419.9720.0719.5819.8219.8237,399,145
27 Jun 202419.8020.2219.7620.0020.0025,078,042
26 Jun 202419.6919.9619.4519.8619.8623,997,399
25 Jun 202419.6019.9519.5419.7219.7222,984,370
24 Jun 202419.9820.1319.6119.6719.6730,096,232
21 Jun 202420.0020.2819.9420.1820.1839,800,692
20 Jun 202419.9620.2119.6120.0320.0327,617,063
19 Jun 202420.1020.1119.8319.9019.9024,831,032
19 Jun 20240.1 Dividend
18 Jun 202420.6320.7420.1520.1820.0827,706,989
17 Jun 202420.5920.5920.2320.4620.3640,944,013
14 Jun 202420.4620.8420.0220.8420.7462,156,582
13 Jun 202421.2221.2520.2220.4520.3570,445,124
12 Jun 202421.3221.6021.2521.3621.2521,602,013
11 Jun 202421.5521.8021.1721.3421.2329,500,910
07 Jun 202421.7022.0721.4221.5621.4526,147,662
06 Jun 202421.6921.7921.4121.6321.5231,153,622
05 Jun 202421.9021.9521.6421.7021.5918,936,500
04 Jun 202421.7422.0821.5621.8621.7529,440,120
03 Jun 202421.7421.9721.4521.7521.6438,632,426
31 May 202421.6121.6721.3021.4121.3035,642,079
30 May 202421.9622.1821.5021.6121.5036,556,140
29 May 202421.9022.1221.6922.0221.9125,368,356
28 May 202422.3822.4521.8321.9221.8139,152,423
27 May 202421.8722.5021.6722.3422.2350,664,628
24 May 202421.9022.2921.6521.9621.8541,781,547
23 May 202421.8422.2921.6021.8321.7228,691,266
22 May 202422.0822.2521.6521.9121.8031,201,972
21 May 202421.8322.4021.8322.0821.9735,008,915
20 May 202421.5022.4321.4621.9421.8361,710,267
17 May 202421.0521.6420.9521.3521.2448,950,561
16 May 202420.9021.3720.6121.0520.9541,168,096
15 May 202421.2621.5520.8020.9220.8236,297,845
14 May 202421.2021.5921.1621.3021.1947,336,746
13 May 202420.8021.4620.7721.3421.2359,036,506
10 May 202420.2920.9120.2520.8220.7262,355,974
09 May 202419.8220.3819.7220.3520.2558,203,140
08 May 202418.9320.0818.9319.9119.8177,418,247
07 May 202418.9919.2718.7619.0118.9233,226,711
06 May 202419.2519.3518.8718.9718.8838,853,733
30 Apr 202418.7119.4918.7119.1819.0827,945,999
29 Apr 202419.3419.3618.8219.0818.9938,116,475
26 Apr 202419.1219.6019.0719.2119.1133,407,286
25 Apr 202419.1819.2819.0319.2119.1115,205,593
24 Apr 202419.1919.2618.9419.2019.1016,281,569
23 Apr 202419.0419.3018.9419.1619.0725,848,162
22 Apr 202418.2919.3818.2719.0418.9546,327,045
19 Apr 202418.4918.5518.2118.2918.2018,261,256
18 Apr 202418.4118.8718.2818.5818.4925,583,174
17 Apr 202418.6018.8018.2718.4718.3827,743,387
16 Apr 202418.2119.0418.2118.6518.5638,351,937
15 Apr 202418.1218.3817.9318.3318.2428,036,498
12 Apr 202418.4818.7418.0818.1218.0334,234,911
11 Apr 202418.6618.9218.3518.4818.3931,067,268
10 Apr 202419.1119.3018.8018.8618.7723,973,301
09 Apr 202419.5319.7018.8919.2319.1334,498,672
08 Apr 202419.6319.8519.4819.6019.5039,521,802
03 Apr 202419.0719.7019.0319.6519.5537,457,981
02 Apr 202419.4919.4919.0319.1719.0825,544,945
01 Apr 202418.9519.4518.8619.4419.3438,905,338
29 Mar 202418.5919.0018.3519.0018.9114,400,138
28 Mar 202418.7118.9018.4618.5418.4527,012,412
27 Mar 202419.0119.1918.6218.7618.6723,960,277
26 Mar 202419.0319.3518.9619.0018.9131,854,653
25 Mar 202419.0019.3018.9618.9818.8923,050,462
22 Mar 202419.3819.4118.8619.0818.9937,269,765
21 Mar 202418.8119.4918.7619.4219.3248,315,243
20 Mar 202418.4519.1718.4118.8118.7244,298,377
19 Mar 202417.8018.7017.7818.6118.5267,671,680
18 Mar 202417.9217.9317.5217.8917.8060,474,191
15 Mar 202418.1318.2617.8117.9017.8135,708,415
14 Mar 202418.4518.6818.1218.1918.1032,248,359
13 Mar 202418.9919.0318.5218.5618.4741,411,758
12 Mar 202419.0319.1318.7819.1119.0227,777,142
11 Mar 202419.1019.1718.7919.0118.9225,710,096
08 Mar 202419.4319.5118.9319.0818.9925,843,166
07 Mar 202419.3319.7119.2519.4519.3531,203,572
06 Mar 202419.4219.4919.2419.3319.2318,921,314
05 Mar 202418.8719.4818.8119.4119.3143,450,922
04 Mar 202418.8318.9818.6318.9118.8228,245,748
01 Mar 202419.0919.1518.6018.8518.7647,919,830
29 Feb 202419.4019.4919.0119.1819.0840,127,538
28 Feb 202419.7819.8019.3219.5219.4228,199,657
27 Feb 202419.3719.9019.3319.7619.6633,602,327
26 Feb 202419.4419.7019.2019.4419.3426,961,062
23 Feb 202419.6419.7619.3319.4919.3916,900,922
22 Feb 202419.6519.6819.4219.6319.5320,829,202
21 Feb 202419.5819.7419.4819.6419.5423,206,840
20 Feb 202419.0719.7819.0019.6819.5830,722,061
19 Feb 202419.6019.6518.9119.1019.0141,538,077
08 Feb 202419.8419.9519.1019.6919.5946,957,496
07 Feb 202419.1119.7918.8319.7619.6655,109,209
06 Feb 202419.6119.9818.8019.3019.2053,437,623
05 Feb 202419.3120.0019.1519.8619.7653,702,795
02 Feb 202419.0619.5718.9819.3419.2436,691,505
01 Feb 202418.6519.1518.5219.0718.9826,338,047
31 Jan 202418.7519.0718.4518.7918.7023,362,624
30 Jan 202418.8819.2318.7118.8618.7716,619,079
29 Jan 202419.1919.5518.8518.8718.7822,564,681
26 Jan 202418.7119.2418.4319.1419.0524,205,123
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...