Shenzhen - Delayed Quote CNY

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

Compare
16.13
+0.13
+(0.81%)
At close: January 27 at 3:04:52 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Jan 27, 202516.0716.3116.0616.1316.1335,289,187
Jan 24, 202515.8616.0115.6716.0016.0029,781,026
Jan 23, 202515.9516.1515.8415.8615.8638,471,965
Jan 22, 202515.9315.9715.8015.8515.8521,142,394
Jan 21, 202516.1816.1815.9215.9715.9723,261,614
Jan 20, 202516.0516.2515.9116.0816.0843,011,132
Jan 17, 202515.8216.0415.7615.9715.9728,121,047
Jan 16, 202516.0516.0615.7815.8915.8936,678,879
Jan 15, 202516.1016.1415.9115.9515.9530,903,712
Jan 14, 202515.8416.1815.7616.1716.1740,117,140
Jan 13, 202515.6015.8115.5515.8015.8025,876,915
Jan 10, 202515.9816.0015.6915.6915.6930,077,802
Jan 9, 202516.3516.4015.9115.9715.9747,740,595
Jan 8, 202516.3616.5116.1216.2816.2832,546,780
Jan 7, 202516.3816.5416.2116.3816.3831,578,567
Jan 6, 202516.4416.5916.1916.3116.3147,996,352
Jan 3, 202516.2116.3115.9816.0616.0633,873,476
Jan 2, 202516.5516.7416.1016.2016.2039,410,588
Dec 31, 202416.7016.8316.4316.5116.5135,937,629
Dec 30, 202416.9116.9816.7016.7216.7237,688,339
Dec 27, 202416.7517.0716.6516.9616.9637,453,219
Dec 26, 202416.8116.9116.7316.7516.7522,655,092
Dec 25, 202416.9416.9416.7216.8516.8520,432,992
Dec 24, 202416.7817.0416.7816.9016.9026,808,904
Dec 23, 202416.8916.9716.6616.7816.7832,392,065
Dec 20, 202416.9717.0416.8116.8416.8425,805,583
Dec 19, 202416.9516.9916.7116.9816.9826,751,169
Dec 18, 202417.0817.1616.9817.0217.0222,797,215
Dec 17, 202417.1817.2417.0317.0717.0728,573,602
Dec 16, 202417.5517.6717.1217.1717.1738,825,838
Dec 13, 202417.6517.6517.3717.4417.4450,300,445
Dec 12, 202417.4517.7717.3817.7517.7554,551,321
Dec 11, 202417.2317.5217.1817.4517.4541,192,545
Dec 10, 202417.5017.5617.2017.2317.2358,378,111
Dec 9, 202417.2817.2816.9516.9916.9947,049,549
Dec 6, 202417.1217.3717.1217.2817.2830,720,171
Dec 5, 202417.1617.2317.0617.1717.1726,045,669
Dec 4, 202417.4017.4917.1617.2217.2235,240,492
Dec 3, 202417.3817.7917.2817.5317.5349,461,988
Dec 2, 202417.2617.5317.2117.4217.4243,950,845
Nov 29, 202417.1717.4817.1117.3417.3433,736,001
Nov 28, 202417.3317.3617.1117.1917.1929,821,161
Nov 27, 202417.1717.3416.9617.3317.3329,265,166
Nov 26, 202417.1517.3717.1017.1817.1824,194,797
Nov 25, 202417.2317.4417.0317.2117.2136,884,702
Nov 22, 202418.0218.0517.2517.2617.2656,941,536
Nov 21, 202417.8918.1217.8318.0018.0033,943,162
Nov 20, 202417.8918.0017.7117.9517.9541,798,259
Nov 19, 202417.9018.0517.6317.9617.9635,934,674
Nov 18, 2024 0.15 Dividend
Nov 18, 202418.0118.2217.7717.8417.8446,077,856
Nov 15, 202418.2818.4218.0318.0317.8842,206,091
Nov 14, 202418.8418.8518.3018.3118.1659,417,826
Nov 13, 202418.8519.0318.6618.8718.7152,380,113
Nov 12, 202419.0119.4418.8618.9618.8079,811,369
Nov 11, 202419.0919.0918.8119.0818.9264,801,572
Nov 8, 202419.9019.9119.1819.3019.1484,490,143
Nov 7, 202418.9719.6518.8519.6319.4794,580,526
Nov 6, 202418.9419.1418.7518.9818.8274,941,233
Nov 5, 202418.6018.9818.5018.9818.8276,745,365
Nov 4, 202418.6318.6918.4018.6718.5144,575,005
Nov 1, 202418.6318.8618.5318.5718.4252,637,301
Oct 31, 202418.8018.8518.5318.6418.4854,098,582
Oct 30, 202418.7918.9918.5118.8418.6851,996,230
Oct 29, 202419.0519.0518.6318.6618.5054,293,712
Oct 28, 202418.7019.0818.5819.0718.9163,660,231
Oct 25, 202418.6419.0518.5518.8018.6468,341,718
Oct 24, 202419.0019.2118.6018.6318.4868,218,384
Oct 23, 202419.8619.9519.2219.2819.12116,653,228
Oct 22, 202418.6319.3218.5319.1619.0069,326,363
Oct 21, 202419.0119.1418.3518.8718.7187,531,029
Oct 18, 202417.5918.6917.4918.2818.1368,412,734
Oct 17, 202418.1518.1517.6117.6117.4640,797,592
Oct 16, 202417.8218.2817.7517.9917.8440,338,343
Oct 15, 202418.6018.6818.0718.1117.9656,941,188
Oct 14, 202418.6218.9018.4318.7718.6158,743,954
Oct 11, 202419.0019.1718.4618.6218.4764,210,474
Oct 10, 202419.4020.2519.4019.4619.30126,266,126
Oct 9, 202420.1620.5318.6718.6718.51152,518,841
Oct 8, 202422.6023.9019.7221.5021.32205,524,208
Sep 30, 202418.8720.3018.2020.1419.97110,216,406
Sep 27, 202417.8018.6017.7118.3218.1765,519,295
Sep 26, 202416.5017.3916.3817.3717.2349,079,723
Sep 25, 202416.5916.9216.4916.5716.4355,779,663
Sep 24, 202415.6316.4615.5616.4216.2852,494,640
Sep 23, 202415.6515.9015.4915.5215.3924,750,839
Sep 20, 202415.6615.7715.3115.7115.5833,645,040
Sep 19, 202415.5315.9415.3215.7015.5737,891,967
Sep 18, 202415.7915.8315.1215.2015.0736,264,607
Sep 13, 202415.9316.0015.7315.7815.6522,599,643
Sep 12, 202416.2316.3015.9015.9315.8023,150,562
Sep 11, 202416.3316.3916.1816.2316.0917,127,054
Sep 10, 202416.5516.7316.3216.4516.3121,288,037
Sep 9, 202416.5716.6316.3816.5516.4123,294,513
Sep 6, 202416.8016.9216.6016.6616.5214,834,763
Sep 5, 202416.6216.8616.5616.8316.6919,125,020
Sep 4, 202416.9917.0516.6116.6616.5221,783,500
Sep 3, 202416.8517.2016.8117.0116.8727,489,485
Sep 2, 202417.0517.2216.8816.9016.7630,003,584
Aug 30, 202416.7717.2916.5617.0416.9037,464,829
Aug 29, 202416.8617.0016.7516.8916.7523,002,673
Aug 28, 202416.7016.8916.4816.8616.7228,400,731
Aug 27, 202417.4417.4716.5716.6816.5457,956,469
Aug 26, 202417.4217.5717.1617.5317.3831,084,374
Aug 23, 202417.4717.6217.2817.4417.2924,370,530
Aug 22, 202417.6117.9117.1817.5317.3846,206,338
Aug 21, 202418.4018.4017.7417.8117.6647,585,726
Aug 20, 202419.1419.1618.2518.4218.2753,856,408
Aug 19, 202419.3119.5019.0619.1318.9736,047,304
Aug 16, 202419.8519.8919.4419.5319.3727,366,004
Aug 15, 202419.7920.1019.7419.9119.7422,439,012
Aug 14, 202420.0420.0919.7419.7819.6217,164,324
Aug 13, 202419.7420.1519.6520.1019.9326,627,905
Aug 12, 202419.7320.1919.5819.7819.6223,887,929
Aug 9, 202419.9220.0719.7519.7819.6214,653,737
Aug 8, 202419.8420.1019.7619.9519.7816,103,929
Aug 7, 202420.2920.2919.7219.8219.6625,393,430
Aug 6, 202420.2720.4119.9520.1920.0228,996,838
Aug 5, 202420.3420.6420.1220.2720.1038,949,981
Aug 2, 202419.7520.4919.7120.2520.0837,602,002
Aug 1, 202419.9820.2919.7219.7819.6220,002,761
Jul 31, 202419.6320.0219.3719.9419.7731,756,105
Jul 30, 202419.2019.7319.0719.6119.4524,002,369
Jul 29, 202419.5619.6619.0119.2519.0924,883,798
Jul 26, 202419.7019.7819.3819.5819.4221,011,345
Jul 25, 202419.7519.8319.5519.7019.5419,650,535
Jul 24, 202420.0320.1119.4319.7019.5430,867,754
Jul 23, 202420.5020.7720.0020.0419.8724,898,959
Jul 22, 202420.5520.7120.3620.5520.3827,254,000
Jul 19, 202420.4220.7920.4020.7020.5331,282,550
Jul 18, 202420.4820.6720.3320.5420.3727,935,939
Jul 17, 202420.2920.6120.1220.5420.3730,861,841
Jul 16, 202420.1820.7019.9820.3820.2137,365,313
Jul 15, 202419.6120.4419.4120.2520.0850,935,614
Jul 12, 202419.4819.5919.1319.2719.1124,052,404
Jul 11, 202419.7719.8619.4119.4719.3126,129,511
Jul 10, 202419.3119.7219.1219.6119.4528,589,017
Jul 9, 202420.0120.2219.2319.3119.1542,526,803
Jul 8, 202419.8020.3019.6720.0819.9133,843,789
Jul 5, 202419.7319.8919.2619.8119.6527,821,627
Jul 4, 202419.9620.0119.7019.7919.6321,153,313
Jul 3, 202420.0520.1819.8319.9519.7814,576,448
Jul 2, 202420.3720.5719.9520.0419.8722,040,802
Jul 1, 202419.8620.5819.8620.3820.2127,952,702
Jun 28, 202419.9720.0719.5819.8219.6637,399,145
Jun 27, 202419.8020.2219.7620.0019.8325,078,042
Jun 26, 202419.6919.9619.4519.8619.6923,997,399
Jun 25, 202419.6019.9519.5419.7219.5622,984,370
Jun 24, 202419.9820.1319.6119.6719.5130,096,232
Jun 21, 202420.0020.2819.9420.1820.0139,800,692
Jun 20, 202419.9620.2119.6120.0319.8627,617,063
Jun 19, 2024 0.10 Dividend
Jun 19, 202420.1020.1119.8319.9019.7324,831,032
Jun 18, 202420.6320.7420.1520.1819.9127,706,989
Jun 17, 202420.5920.5920.2320.4620.1940,944,013
Jun 14, 202420.4620.8420.0220.8420.5662,156,582
Jun 13, 202421.2221.2520.2220.4520.1870,445,124
Jun 12, 202421.3221.6021.2521.3621.0821,602,013
Jun 11, 202421.5521.8021.1721.3421.0629,500,910
Jun 7, 202421.7022.0721.4221.5621.2726,147,662
Jun 6, 202421.6921.7921.4121.6321.3431,153,622
Jun 5, 202421.9021.9521.6421.7021.4118,936,500
Jun 4, 202421.7422.0821.5621.8621.5729,440,120
Jun 3, 202421.7421.9721.4521.7521.4638,632,426
May 31, 202421.6121.6721.3021.4121.1335,642,079
May 30, 202421.9622.1821.5021.6121.3236,556,140
May 29, 202421.9022.1221.6922.0221.7325,368,356
May 28, 202422.3822.4521.8321.9221.6339,152,423
May 27, 202421.8722.5021.6722.3422.0450,664,628
May 24, 202421.9022.2921.6521.9621.6741,781,547
May 23, 202421.8422.2921.6021.8321.5428,691,266
May 22, 202422.0822.2521.6521.9121.6231,201,972
May 21, 202421.8322.4021.8322.0821.7935,008,915
May 20, 202421.5022.4321.4621.9421.6561,710,267
May 17, 202421.0521.6420.9521.3521.0748,950,561
May 16, 202420.9021.3720.6121.0520.7741,168,096
May 15, 202421.2621.5520.8020.9220.6436,297,845
May 14, 202421.2021.5921.1621.3021.0247,336,746
May 13, 202420.8021.4620.7721.3421.0659,036,506
May 10, 202420.2920.9120.2520.8220.5462,355,974
May 9, 202419.8220.3819.7220.3520.0858,203,140
May 8, 202418.9320.0818.9319.9119.6577,418,247
May 7, 202418.9919.2718.7619.0118.7633,226,711
May 6, 202419.2519.3518.8718.9718.7238,853,733
Apr 30, 202418.7119.4918.7119.1818.9327,945,999
Apr 29, 202419.3419.3618.8219.0818.8338,116,475
Apr 26, 202419.1219.6019.0719.2118.9633,407,286
Apr 25, 202419.1819.2819.0319.2118.9615,205,593
Apr 24, 202419.1919.2618.9419.2018.9516,281,569
Apr 23, 202419.0419.3018.9419.1618.9125,848,162
Apr 22, 202418.2919.3818.2719.0418.7946,327,045
Apr 19, 202418.4918.5518.2118.2918.0518,261,256
Apr 18, 202418.4118.8718.2818.5818.3325,583,174
Apr 17, 202418.6018.8018.2718.4718.2327,743,387
Apr 16, 202418.2119.0418.2118.6518.4038,351,937
Apr 15, 202418.1218.3817.9318.3318.0928,036,498
Apr 12, 202418.4818.7418.0818.1217.8834,234,911
Apr 11, 202418.6618.9218.3518.4818.2431,067,268
Apr 10, 202419.1119.3018.8018.8618.6123,973,301
Apr 9, 202419.5319.7018.8919.2318.9834,498,672
Apr 8, 202419.6319.8519.4819.6019.3439,521,802
Apr 3, 202419.0719.7019.0319.6519.3937,457,981
Apr 2, 202419.4919.4919.0319.1718.9225,544,945
Apr 1, 202418.9519.4518.8619.4419.1838,905,338
Mar 29, 202418.5919.0018.3519.0018.7514,400,138
Mar 28, 202418.7118.9018.4618.5418.2927,012,412
Mar 27, 202419.0119.1918.6218.7618.5123,960,277
Mar 26, 202419.0319.3518.9619.0018.7531,854,653
Mar 25, 202419.0019.3018.9618.9818.7323,050,462
Mar 22, 202419.3819.4118.8619.0818.8337,269,765
Mar 21, 202418.8119.4918.7619.4219.1648,315,243
Mar 20, 202418.4519.1718.4118.8118.5644,298,377
Mar 19, 202417.8018.7017.7818.6118.3667,671,680
Mar 18, 202417.9217.9317.5217.8917.6560,474,191
Mar 15, 202418.1318.2617.8117.9017.6635,708,415
Mar 14, 202418.4518.6818.1218.1917.9532,248,359
Mar 13, 202418.9919.0318.5218.5618.3141,411,758
Mar 12, 202419.0319.1318.7819.1118.8627,777,142
Mar 11, 202419.1019.1718.7919.0118.7625,710,096
Mar 8, 202419.4319.5118.9319.0818.8325,843,166
Mar 7, 202419.3319.7119.2519.4519.1931,203,572
Mar 6, 202419.4219.4919.2419.3319.0718,921,314
Mar 5, 202418.8719.4818.8119.4119.1543,450,922
Mar 4, 202418.8318.9818.6318.9118.6628,245,748
Mar 1, 202419.0919.1518.6018.8518.6047,919,830
Feb 29, 202419.4019.4919.0119.1818.9340,127,538
Feb 28, 202419.7819.8019.3219.5219.2628,199,657
Feb 27, 202419.3719.9019.3319.7619.5033,602,327
Feb 26, 202419.4419.7019.2019.4419.1826,961,062
Feb 23, 202419.6419.7619.3319.4919.2316,900,922
Feb 22, 202419.6519.6819.4219.6319.3720,829,202
Feb 21, 202419.5819.7419.4819.6419.3823,206,840
Feb 20, 202419.0719.7819.0019.6819.4230,722,061
Feb 19, 202419.6019.6518.9119.1018.8541,538,077
Feb 8, 202419.8419.9519.1019.6919.4346,957,496
Feb 7, 202419.1119.7918.8319.7619.5055,109,209
Feb 6, 202419.6119.9818.8019.3019.0453,437,623
Feb 5, 202419.3120.0019.1519.8619.6053,702,795
Feb 2, 202419.0619.5718.9819.3419.0836,691,505
Feb 1, 202418.6519.1518.5219.0718.8226,338,047
Jan 31, 202418.7519.0718.4518.7918.5423,362,624
Jan 30, 202418.8819.2318.7118.8618.6116,619,079
Jan 29, 202419.1919.5518.8518.8718.6222,564,681

Related Tickers

GROBTEA.NS The Grob Tea Company Limited
1,063.55
+0.09%
 
002746.SZ Shandong Xiantan Co., Ltd.
5.79
+1.58%
 
002124.SZ Tech-Bank Food Co., Ltd.
2.9800
-1.97%
 
002157.SZ Jiangxi Zhengbang Technology Co.Ltd.
2.7500
+0.36%
 
002385.SZ Beijing Dabeinong Technology Group Co.,Ltd.
4.1100
+0.98%
 
KSG.WA KSG Agro S.A.
2.7600
+4.94%
 
600108.SS YASHENG GP
2.8000
+1.45%
 
002714.SZ Muyuan Foods Co., Ltd.
37.21
+0.89%
 
000876.SZ New Hope Liuhe Co.,Ltd.
8.69
+1.28%
 
SAKUMA.BO Sakuma Exports Limited
3.6100
+1.42%