Weifu High-Technology Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-24	16.250	16.280	15.900	16.090	14.250	7,621,375
2024-07-23	16.450	16.520	16.200	16.220	14.365	6,145,619
2024-07-22	16.770	16.840	16.300	16.440	14.560	10,874,637
2024-07-19	16.840	17.070	16.710	16.860	14.932	7,104,319
2024-07-18	16.930	16.930	16.680	16.880	14.949	5,392,787
2024-07-17	17.150	17.150	16.870	16.930	14.994	5,080,118
2024-07-16	17.290	17.350	17.060	17.090	15.135	5,303,869
2024-07-15	17.290	17.540	17.260	17.350	15.366	6,797,467
2024-07-12	17.180	17.340	17.080	17.290	15.312	6,409,700
2024-07-11	17.160	17.240	17.000	17.130	15.171	7,481,837
2024-07-10	16.880	17.180	16.850	17.030	15.082	6,804,483
2024-07-09	16.160	16.950	16.130	16.930	14.994	14,386,154
2024-07-08	16.300	16.330	16.160	16.180	14.329	4,923,441
2024-07-05	16.340	16.470	16.170	16.380	14.506	6,288,241
2024-07-04	16.370	16.500	16.300	16.390	14.515	5,319,972
2024-07-03	16.460	16.570	16.340	16.380	14.506	4,405,664
2024-07-02	16.550	16.680	16.410	16.460	14.577	6,872,461
2024-07-01	16.280	16.650	16.250	16.650	14.746	8,249,106
2024-06-28	16.280	16.410	16.190	16.280	14.418	5,930,400
2024-06-27	16.610	16.680	16.270	16.280	14.418	6,643,100
2024-06-26	16.480	16.700	16.360	16.700	14.790	6,239,951
2024-06-25	16.320	16.700	16.320	16.430	14.551	7,011,658
2024-06-24	16.510	16.600	16.270	16.340	14.471	7,173,977
2024-06-21	16.440	16.760	16.370	16.600	14.701	9,269,690
2024-06-20	17.090	17.110	16.410	16.420	14.542	16,849,868
2024-06-19	18.200	18.320	18.090	18.130	15.171	9,609,119
2024-06-18	17.880	18.250	17.850	18.210	15.238	10,500,605
2024-06-17	17.840	18.250	17.770	17.880	14.961	12,973,897
2024-06-14	17.480	18.000	17.400	17.860	14.945	16,294,939
2024-06-13	17.660	17.680	17.340	17.440	14.593	7,340,560
2024-06-12	17.540	17.700	17.460	17.600	14.727	5,708,800
2024-06-11	17.900	17.910	17.510	17.540	14.677	8,218,083
2024-06-07	17.700	17.880	17.570	17.860	14.945	7,510,561
2024-06-06	17.880	17.980	17.570	17.670	14.786	10,377,383
2024-06-05	18.130	18.280	17.910	17.910	14.987	7,464,684
2024-06-04	17.890	18.180	17.800	18.160	15.196	10,466,308
2024-06-03	18.560	18.560	17.750	17.890	14.970	16,383,824
2024-05-31	18.350	18.500	18.300	18.400	15.397	8,725,300
2024-05-30	18.160	18.480	18.120	18.290	15.305	11,151,900
2024-05-29	18.140	18.250	18.110	18.160	15.196	5,157,053
2024-05-28	18.220	18.270	18.070	18.160	15.196	7,350,853
2024-05-27	18.080	18.220	17.990	18.200	15.229	9,719,999
2024-05-24	18.120	18.280	18.040	18.090	15.137	6,191,400
2024-05-23	18.360	18.420	18.060	18.120	15.162	8,911,000
2024-05-22	18.270	18.600	18.250	18.420	15.413	10,162,672
2024-05-21	18.220	18.430	18.130	18.320	15.330	10,884,242
2024-05-20	18.450	18.480	18.120	18.310	15.321	14,932,144
2024-05-17	18.510	18.620	18.300	18.570	15.539	9,330,778
2024-05-16	18.650	18.740	18.510	18.560	15.530	8,831,328
2024-05-15	18.780	18.870	18.560	18.620	15.581	10,444,257
2024-05-14	18.590	18.700	18.540	18.600	15.564	6,617,470
2024-05-13	18.500	18.810	18.280	18.630	15.589	11,437,875
2024-05-10	18.550	18.600	18.360	18.520	15.497	8,424,001
2024-05-09	18.360	18.600	18.300	18.530	15.505	8,001,898
2024-05-08	18.530	18.580	18.360	18.360	15.363	8,243,990
2024-05-07	18.800	18.810	18.440	18.600	15.564	11,411,200
2024-05-06	18.750	18.890	18.600	18.800	15.731	14,468,439
2024-04-30	18.510	18.800	18.490	18.560	15.530	11,705,787
2024-04-29	18.600	18.630	18.240	18.450	15.438	15,476,124
2024-04-26	18.510	18.740	18.420	18.560	15.530	14,473,672

← NewerPage 10 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-10-14	0.3000 CNY
2026-07-15	0.7000 CNY
2025-10-15	0.1000 CNY
2025-06-18	0.9000 CNY
2024-10-15	0.2200 CNY
2024-06-20	1.0000 CNY
2023-06-30	0.1000 CNY
2022-06-10	1.6000 CNY
2021-06-09	1.5000 CNY
2020-06-24	1.1000 CNY
2019-06-26	1.2000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.