Shenzhen - Delayed Quote
CNY
Wens Foodstuff Group Co., Ltd. (300498.SZ)
16.82
+0.13
(+0.78%)
At close: November 6 at 3:04:40 PM GMT+8
Currency in CNY
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 6, 2026
16.69
17.04
16.58
16.82
16.82
57,945,926
Nov 5, 2026
16.46
16.70
16.23
16.69
16.69
55,750,823
Nov 4, 2026
16.46
16.79
16.36
16.53
16.53
55,481,320
Nov 3, 2026
15.90
16.69
15.87
16.61
16.61
85,712,212
Nov 2, 2026
15.60
16.09
15.60
15.95
15.95
54,212,116
Oct 30, 2026
15.76
15.84
15.51
15.67
15.67
32,306,483
Oct 29, 2026
15.55
15.85
15.45
15.80
15.80
35,701,742
Oct 28, 2026
15.71
15.79
15.45
15.55
15.55
40,099,353
Oct 27, 2026
15.72
16.08
15.72
15.78
15.78
38,797,688
Oct 26, 2026
15.90
16.12
15.65
15.84
15.84
47,665,593
Oct 23, 2026
16.03
16.10
15.72
15.84
15.84
69,088,125
Oct 22, 2026
15.80
16.10
15.76
15.98
15.98
71,695,806
Oct 21, 2026
15.15
15.90
15.11
15.85
15.85
75,167,058
Oct 20, 2026
15.36
15.73
15.13
15.28
15.28
59,459,319
Oct 19, 2026
15.22
15.60
15.08
15.12
15.12
50,221,973
Oct 16, 2026
14.76
15.27
14.68
15.25
15.25
49,617,299
Oct 15, 2026
15.06
15.10
14.29
14.74
14.74
54,188,141
Oct 14, 2026
15.00
15.20
14.95
15.09
15.09
25,232,489
Oct 13, 2026
15.14
15.22
14.92
15.00
15.00
28,373,020
Oct 12, 2026
14.90
15.29
14.85
15.14
15.14
31,909,135
Oct 9, 2026
14.91
15.08
14.79
14.90
14.90
27,913,638
Oct 8, 2026
15.07
15.22
14.75
14.87
14.87
31,422,917
Sep 30, 2026
15.06
15.23
14.97
15.12
15.12
21,601,021
Sep 29, 2026
14.82
15.10
14.80
15.08
15.08
34,472,756
Sep 28, 2026
14.50
14.96
14.46
14.91
14.91
38,808,000
Sep 24, 2026
14.76
14.80
14.47
14.51
14.51
21,537,676
Sep 23, 2026
14.85
14.97
14.76
14.79
14.79
21,459,857
Sep 22, 2026
14.93
14.99
14.76
14.90
14.90
27,147,334
Sep 21, 2026
14.73
14.95
14.65
14.92
14.92
29,989,469
Sep 18, 2026
14.58
14.84
14.47
14.79
14.79
35,126,135
Sep 17, 2026
14.62
14.70
14.46
14.63
14.63
26,796,224
Sep 16, 2026
14.97
15.00
14.64
14.66
14.66
38,229,061
Sep 15, 2026
14.81
15.12
14.72
14.99
14.99
47,378,500
Sep 14, 2026
14.81
15.07
14.65
14.78
14.78
37,895,722
Sep 11, 2026
14.85
15.02
14.81
14.87
14.87
36,415,531
Sep 10, 2026
15.15
15.31
14.85
14.88
14.88
42,072,986
Sep 9, 2026
15.14
15.33
15.11
15.21
15.21
35,498,431
Sep 8, 2026
15.25
15.36
15.08
15.23
15.23
44,475,092
Sep 7, 2026
15.36
15.44
15.15
15.28
15.28
52,823,402
Sep 4, 2026
14.46
15.49
14.38
15.36
15.36
129,792,852
Sep 3, 2026
14.50
14.60
14.32
14.47
14.47
27,879,337
Sep 2, 2026
14.46
14.75
14.42
14.49
14.49
58,233,657
Sep 1, 2026
14.24
14.60
14.21
14.44
14.44
53,625,298
Aug 31, 2026
14.34
14.50
14.24
14.27
14.27
55,368,651
Aug 28, 2026
14.15
14.34
13.92
14.29
14.29
52,126,213
Aug 27, 2026
13.85
14.23
13.75
14.18
14.18
60,025,217
Aug 26, 2026
13.94
14.11
13.84
13.90
13.90
50,150,438
Aug 25, 2026
13.62
14.15
13.60
14.14
14.14
72,071,365
Aug 24, 2026
13.53
13.67
13.34
13.66
13.66
34,084,117
Aug 21, 2026
13.75
13.80
13.53
13.59
13.59
32,480,933
Aug 20, 2026
13.55
13.83
13.54
13.79
13.79
34,812,254
Aug 19, 2026
13.95
14.00
13.56
13.59
13.59
49,002,422
Aug 18, 2026
13.45
13.94
13.45
13.90
13.90
72,093,794
Aug 17, 2026
13.55
13.72
13.41
13.47
13.47
34,026,527
Aug 14, 2026
13.71
13.74
13.47
13.47
13.47
37,388,256
Aug 13, 2026
13.55
13.84
13.39
13.80
13.80
57,357,418
Aug 12, 2026
13.72
13.80
13.56
13.64
13.64
34,566,987
Aug 11, 2026
14.00
14.13
13.75
13.77
13.77
51,955,637
Aug 10, 2026
13.60
14.13
13.58
14.04
14.04
71,177,249
Aug 7, 2026
13.50
13.67
13.32
13.56
13.56
33,537,770
Aug 6, 2026
13.63
13.73
13.38
13.55
13.55
36,706,797
Aug 5, 2026
13.43
13.75
13.38
13.59
13.59
49,187,926
Aug 4, 2026
13.94
13.96
13.44
13.48
13.48
68,339,645
Aug 3, 2026
14.09
14.21
13.90
13.94
13.94
46,186,325
Jul 31, 2026
14.11
14.16
13.92
14.09
14.09
55,635,420
Jul 30, 2026
14.00
14.39
13.94
14.32
14.32
62,630,738
Jul 29, 2026
14.10
14.31
13.99
13.99
13.99
53,983,546
Jul 28, 2026
13.88
14.18
13.83
14.06
14.06
46,720,475
Jul 27, 2026
13.72
14.07
13.72
13.88
13.88
32,579,158
Jul 24, 2026
14.00
14.14
13.71
13.73
13.73
32,997,870
Jul 23, 2026
13.94
14.09
13.78
14.03
14.03
36,955,143
Jul 22, 2026
13.95
14.17
13.81
14.12
14.12
48,780,828
Jul 21, 2026
14.35
14.72
14.00
14.00
14.00
86,690,405
Jul 20, 2026
13.96
14.65
13.58
14.51
14.51
96,449,605
Jul 17, 2026
14.15
14.37
13.94
14.05
14.05
67,402,094
Jul 16, 2026
13.68
14.35
13.64
14.22
14.22
108,111,187
Jul 15, 2026
13.24
13.78
13.21
13.63
13.63
57,981,868
Jul 14, 2026
13.40
13.46
13.20
13.35
13.35
49,634,095
Jul 13, 2026
13.20
13.54
13.16
13.50
13.50
67,566,150
Jul 10, 2026
13.18
13.48
12.87
13.34
13.34
62,699,911
Jul 9, 2026
13.01
13.39
12.99
13.15
13.15
49,692,403
Jul 8, 2026
13.51
13.56
13.10
13.12
13.12
65,632,283
Jul 7, 2026
13.60
13.72
13.43
13.65
13.65
58,817,221
Jul 6, 2026
13.30
13.77
13.12
13.73
13.73
88,075,017
Jul 3, 2026
13.19
13.33
12.91
13.06
13.06
56,573,189
Jul 2, 2026
13.14
13.34
12.90
13.18
13.18
85,056,355
Jul 1, 2026
12.38
13.39
12.28
13.13
13.13
103,179,747
Jun 30, 2026
12.45
12.66
12.25
12.32
12.32
63,812,367
Jun 29, 2026
12.17
12.91
11.95
12.57
12.57
105,035,798
Jun 26, 2026
11.92
12.50
11.76
12.16
12.16
98,201,846
Jun 25, 2026
11.68
11.83
11.54
11.72
11.72
46,350,985
Jun 24, 2026
0.2
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 24, 2026
12.26
12.27
11.74
11.79
11.79
55,994,628
Jun 23, 2026
12.52
12.83
12.31
12.35
12.15
49,501,890
Jun 22, 2026
12.30
12.54
12.17
12.49
12.29
46,185,583
Jun 18, 2026
12.75
12.75
12.35
12.36
12.16
44,172,008
Jun 17, 2026
12.86
12.95
12.62
12.69
12.48
41,990,159
Jun 16, 2026
13.00
13.07
12.76
12.90
12.69
39,440,814
Jun 15, 2026
12.94
13.27
12.90
13.08
12.87
53,277,023
Jun 12, 2026
12.80
13.04
12.65
12.93
12.72
57,099,502
Jun 11, 2026
12.78
12.93
12.65
12.86
12.65
37,611,243
Jun 10, 2026
12.59
12.94
12.58
12.83
12.62
43,229,353
Jun 9, 2026
12.77
12.79
12.55
12.65
12.45
42,604,468
Jun 8, 2026
12.87
13.19
12.56
12.69
12.48
49,295,119
Jun 5, 2026
12.92
13.03
12.75
12.89
12.68
35,486,897
Jun 4, 2026
13.14
13.29
12.82
12.82
12.61
47,998,178
Jun 3, 2026
13.25
13.26
12.98
13.11
12.90
44,005,740
Jun 2, 2026
13.60
13.70
13.15
13.22
13.01
56,081,856
Jun 1, 2026
13.55
13.75
13.20
13.63
13.41
65,843,538
May 29, 2026
13.39
13.83
13.23
13.68
13.46
63,014,611
May 28, 2026
13.56
13.61
13.19
13.34
13.12
55,715,178
May 27, 2026
13.90
13.96
13.57
13.62
13.40
45,160,860
May 26, 2026
13.80
14.02
13.71
13.88
13.66
33,803,582
May 25, 2026
13.76
13.97
13.57
13.93
13.70
49,673,567
May 22, 2026
14.35
14.41
13.60
13.78
13.56
91,213,418
May 21, 2026
14.39
14.59
14.25
14.28
14.05
41,645,499
May 20, 2026
14.52
14.60
14.35
14.39
14.16
31,488,584
May 19, 2026
14.70
14.82
14.30
14.58
14.34
57,136,856
May 18, 2026
14.92
15.05
14.45
14.72
14.48
75,807,031
May 15, 2026
15.08
15.27
14.76
15.08
14.84
51,582,438
May 14, 2026
15.10
15.35
14.99
15.08
14.84
69,087,865
May 13, 2026
15.40
15.45
14.99
15.08
14.84
78,107,101
May 12, 2026
16.08
16.11
15.32
15.40
15.15
86,185,032
May 11, 2026
16.08
16.31
15.86
16.08
15.82
51,180,785
May 8, 2026
16.27
16.44
16.03
16.06
15.80
31,523,190
May 7, 2026
16.52
16.64
16.12
16.27
16.01
43,126,003
May 6, 2026
16.44
16.63
16.25
16.61
16.34
52,935,685
Apr 30, 2026
16.01
16.64
15.93
16.44
16.17
62,800,093
Apr 29, 2026
15.75
16.43
15.70
16.12
15.86
64,475,963
Apr 28, 2026
15.60
15.76
15.48
15.73
15.48
41,841,011
Apr 27, 2026
15.65
15.73
15.46
15.66
15.41
43,062,464
Apr 24, 2026
16.01
16.06
15.68
15.75
15.49
46,319,216
Apr 23, 2026
16.64
16.69
16.02
16.02
15.76
64,646,305
Apr 22, 2026
16.41
16.95
16.37
16.68
16.41
64,891,122
Apr 21, 2026
16.67
16.92
16.47
16.56
16.29
38,067,477
Apr 20, 2026
17.00
17.08
16.60
16.69
16.42
34,126,564
Apr 17, 2026
17.08
17.10
16.76
16.83
16.56
37,587,640
Apr 16, 2026
17.25
17.25
16.90
17.17
16.89
47,149,100
Apr 15, 2026
17.09
17.29
16.87
17.19
16.91
65,334,576
Apr 14, 2026
16.77
17.40
16.67
17.23
16.95
79,878,865
Apr 13, 2026
16.50
17.04
16.40
16.81
16.54
51,078,484
Apr 10, 2026
16.59
16.70
16.43
16.50
16.23
31,570,358
Apr 9, 2026
16.75
16.80
16.50
16.59
16.32
24,165,515
Apr 8, 2026
16.46
16.86
16.28
16.84
16.57
43,615,817
Apr 7, 2026
16.35
16.85
15.93
16.46
16.19
39,205,423
Apr 3, 2026
16.65
16.71
16.26
16.31
16.05
35,782,760
Apr 2, 2026
16.44
17.20
16.38
16.81
16.54
57,272,541
Apr 1, 2026
16.75
16.79
16.23
16.43
16.16
47,493,358
Mar 31, 2026
16.84
17.02
16.61
16.62
16.35
39,107,655
Mar 30, 2026
16.82
17.17
16.68
16.83
16.56
42,758,192
Mar 27, 2026
16.62
17.15
16.62
16.91
16.64
35,553,333
Mar 26, 2026
16.86
16.98
16.63
16.68
16.41
30,572,536
Mar 25, 2026
16.79
17.05
16.52
16.85
16.58
36,620,224
Mar 24, 2026
16.84
16.94
16.43
16.82
16.55
62,168,157
Mar 23, 2026
17.07
17.07
16.46
16.77
16.50
83,924,521
Mar 20, 2026
17.14
17.48
17.11
17.22
16.94
52,836,155
Mar 19, 2026
17.36
17.42
17.07
17.14
16.86
45,235,715
Mar 18, 2026
17.42
17.51
17.25
17.33
17.05
37,225,879
Mar 17, 2026
17.46
17.88
17.40
17.42
17.14
50,659,285
Mar 16, 2026
17.48
17.77
17.45
17.55
17.27
49,343,023
Mar 13, 2026
17.52
17.70
17.39
17.43
17.15
53,416,053
Mar 12, 2026
17.25
17.65
16.93
17.54
17.26
88,673,692
Mar 11, 2026
16.89
17.26
16.78
17.15
16.87
47,552,602
Mar 10, 2026
16.92
17.19
16.80
16.94
16.67
50,748,227
Mar 9, 2026
16.78
17.43
16.76
17.04
16.76
128,661,105
Mar 6, 2026
16.00
16.96
15.99
16.78
16.51
109,190,733
Mar 5, 2026
16.30
16.30
15.94
16.08
15.82
48,667,927
Mar 4, 2026
16.05
16.36
15.96
16.29
16.03
84,805,228
Mar 3, 2026
15.88
16.29
15.83
16.10
15.84
71,956,925
Mar 2, 2026
15.84
16.32
15.84
15.90
15.64
65,133,980
Feb 27, 2026
15.63
16.03
15.62
15.98
15.72
72,926,731
Feb 26, 2026
15.80
15.91
15.62
15.63
15.38
52,418,145
Feb 25, 2026
15.38
15.53
15.33
15.48
15.23
33,153,907
Feb 24, 2026
15.44
15.48
15.33
15.34
15.09
24,552,368
Feb 13, 2026
15.57
15.67
15.39
15.40
15.15
33,087,734
Feb 12, 2026
15.70
15.77
15.48
15.54
15.29
34,979,068
Feb 11, 2026
15.78
15.83
15.65
15.77
15.51
30,460,066
Feb 10, 2026
15.88
15.95
15.75
15.79
15.53
23,724,598
Feb 9, 2026
15.80
15.97
15.76
15.88
15.62
33,542,242
Feb 6, 2026
15.85
16.02
15.81
15.82
15.56
33,924,920
Feb 5, 2026
15.97
16.20
15.89
15.95
15.69
47,617,548
Feb 4, 2026
15.79
16.04
15.65
16.02
15.76
67,410,823
Feb 3, 2026
15.51
15.76
15.45
15.74
15.49
45,491,335
Feb 2, 2026
15.53
15.80
15.31
15.48
15.23
55,999,246
Jan 30, 2026
15.50
15.92
15.46
15.60
15.35
88,118,630
Jan 29, 2026
15.31
15.60
15.24
15.55
15.30
62,781,254
Jan 28, 2026
15.30
15.44
15.14
15.25
15.00
71,313,891
Jan 27, 2026
15.72
15.74
15.32
15.33
15.08
62,805,420
Jan 26, 2026
15.64
15.84
15.42
15.75
15.49
74,073,124
Jan 23, 2026
15.70
15.75
15.61
15.64
15.39
47,795,256
Jan 22, 2026
15.65
15.77
15.60
15.70
15.45
45,124,831
Jan 21, 2026
15.83
15.85
15.58
15.63
15.38
51,189,063
Jan 20, 2026
16.08
16.09
15.77
15.79
15.53
59,860,858
Jan 19, 2026
16.00
16.13
15.90
16.08
15.82
49,984,618
Jan 16, 2026
16.71
16.74
15.88
15.97
15.71
113,638,814
Jan 15, 2026
16.88
17.00
16.66
16.74
16.47
48,336,175
Jan 14, 2026
16.80
16.98
16.74
16.89
16.62
48,105,810
Jan 13, 2026
17.03
17.09
16.75
16.81
16.54
53,133,065
Jan 12, 2026
16.98
17.15
16.81
17.05
16.77
44,611,056
Jan 9, 2026
16.93
17.14
16.90
16.98
16.71
36,543,292
Jan 8, 2026
16.91
17.03
16.81
16.96
16.69
26,139,727
Jan 7, 2026
17.06
17.15
16.88
16.91
16.64
35,136,961
Jan 6, 2026
16.92
17.12
16.82
17.10
16.82
46,080,977
Jan 5, 2026
16.82
16.93
16.70
16.88
16.61
26,826,572
Dec 31, 2025
17.07
17.11
16.75
16.88
16.61
32,254,393
Dec 30, 2025
16.91
17.27
16.89
17.12
16.84
43,416,803
Dec 29, 2025
16.72
17.16
16.70
16.92
16.65
42,896,789
Dec 26, 2025
16.65
16.76
16.57
16.73
16.46
28,925,527
Dec 25, 2025
16.63
16.70
16.60
16.65
16.38
22,930,939
Dec 24, 2025
16.76
16.81
16.50
16.63
16.36
33,498,732
Dec 23, 2025
17.01
17.05
16.76
16.80
16.53
22,606,847
Dec 22, 2025
17.05
17.09
16.88
17.03
16.75
24,119,862
Dec 19, 2025
16.99
17.15
16.96
17.05
16.77
19,785,675
Dec 18, 2025
16.90
17.22
16.88
17.03
16.75
22,811,915
Dec 17, 2025
17.21
17.25
16.77
17.04
16.76
37,659,209
Dec 16, 2025
16.91
17.10
16.81
17.00
16.72
23,331,313
Dec 15, 2025
16.98
17.17
16.86
16.93
16.66
24,921,906
Dec 12, 2025
16.75
16.98
16.66
16.89
16.62
30,912,511
Dec 11, 2025
16.86
16.90
16.63
16.68
16.41
22,750,436
Dec 10, 2025
16.64
16.90
16.55
16.86
16.59
29,887,007
Dec 9, 2025
17.09
17.17
16.66
16.66
16.39
41,452,900
Dec 8, 2025
17.15
17.18
16.98
17.08
16.80
28,225,606
Dec 5, 2025
17.08
17.18
17.01
17.17
16.89
19,657,101
Dec 4, 2025
17.16
17.20
17.04
17.10
16.82
17,808,202
Dec 3, 2025
17.20
17.26
17.06
17.12
16.84
25,943,307
Dec 2, 2025
17.50
17.57
17.13
17.20
16.92
43,732,749
Dec 1, 2025
17.96
18.05
17.52
17.54
17.26
56,966,578
Nov 28, 2025
17.78
18.10
17.70
18.08
17.79
31,709,259
Nov 27, 2025
17.78
17.99
17.70
17.76
17.47
23,950,097
Nov 26, 2025
17.75
18.03
17.71
17.78
17.49
30,582,913
Nov 25, 2025
17.65
17.97
17.47
17.82
17.53
41,637,388
Nov 24, 2025
17.47
17.88
17.47
17.71
17.42
50,106,301
Nov 21, 2025
17.51
17.62
17.30
17.36
17.08
37,303,306
Nov 20, 2025
17.53
17.60
17.42
17.42
17.14
20,507,608
Nov 19, 2025
17.66
17.72
17.35
17.53
17.25
34,638,429
Nov 18, 2025
17.72
17.79
17.64
17.65
17.36
24,937,523
Nov 17, 2025
18.01
18.05
17.63
17.74
17.45
48,941,011
Nov 14, 2025
18.36
18.50
18.06
18.06
17.77
35,409,373
Nov 13, 2025
18.29
18.41
18.15
18.36
18.06
31,279,635
Nov 12, 2025
18.44
18.57
18.21
18.27
17.97
34,278,308
Nov 11, 2025
18.23
18.54
18.07
18.44
18.14
53,258,152
Nov 10, 2025
17.90
18.33
17.77
18.30
18.00
59,970,747
Nov 7, 2025
18.05
18.26
17.93
17.93
17.64
37,459,938
Nov 6, 2025
18.05
18.29
17.95
18.03
17.74
33,358,364
