Weifu High-Technology Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-25	18.480	18.810	18.170	18.570	15.539	25,039,986
2024-04-24	17.930	18.040	17.570	18.010	15.070	14,571,375
2024-04-23	18.340	18.480	17.700	17.850	14.936	16,868,407
2024-04-22	18.970	19.120	18.340	18.390	15.388	17,795,887
2024-04-19	18.700	19.180	18.680	18.970	15.874	15,176,511
2024-04-18	18.810	19.180	18.620	18.800	15.731	29,602,167
2024-04-17	17.620	18.790	17.620	18.770	15.706	36,413,097
2024-04-16	17.810	18.110	17.600	17.720	14.828	32,673,165
2024-04-15	17.770	17.930	17.340	17.810	14.903	23,053,988
2024-04-12	17.310	17.970	17.310	17.750	14.853	19,715,814
2024-04-11	16.920	17.430	16.900	17.270	14.451	13,091,797
2024-04-10	17.100	17.260	16.880	17.000	14.225	8,353,136
2024-04-09	17.300	17.330	17.050	17.150	14.351	9,345,511
2024-04-08	17.250	17.550	17.200	17.330	14.501	11,713,882
2024-04-03	17.270	17.300	17.150	17.270	14.451	6,940,256
2024-04-02	17.330	17.400	17.170	17.300	14.476	9,157,781
2024-04-01	17.160	17.430	17.080	17.320	14.493	13,771,545
2024-03-29	17.070	17.230	16.880	17.020	14.242	6,809,776
2024-03-28	16.600	17.030	16.550	16.820	14.074	8,862,490
2024-03-27	17.320	17.320	16.720	16.720	13.991	12,608,300
2024-03-26	16.920	17.390	16.910	17.320	14.493	11,913,504
2024-03-25	16.930	17.240	16.920	16.930	14.167	8,435,141
2024-03-22	17.320	17.360	16.930	16.980	14.208	9,471,265
2024-03-21	17.290	17.370	17.200	17.310	14.485	8,215,469
2024-03-20	17.250	17.360	17.240	17.300	14.476	6,388,860
2024-03-19	17.370	17.410	17.250	17.260	14.443	8,538,468
2024-03-18	17.140	17.390	17.120	17.380	14.543	11,597,332
2024-03-15	16.990	17.120	16.910	17.120	14.326	7,077,218
2024-03-14	17.000	17.240	16.930	17.020	14.242	8,045,721
2024-03-13	17.250	17.250	16.990	17.020	14.242	9,202,275
2024-03-12	17.230	17.300	17.130	17.200	14.392	10,383,632
2024-03-11	17.240	17.330	17.060	17.200	14.392	11,501,163
2024-03-08	17.070	17.180	16.950	17.180	14.376	7,634,591
2024-03-07	17.130	17.270	17.010	17.020	14.242	8,969,023
2024-03-06	17.250	17.300	17.060	17.130	14.334	9,528,200
2024-03-05	17.000	17.380	16.910	17.320	14.493	16,064,388
2024-03-04	17.180	17.260	16.940	17.050	14.267	11,465,600
2024-03-01	17.540	17.600	17.120	17.220	14.409	19,366,114
2024-02-29	16.490	17.250	16.430	17.250	14.434	20,805,220
2024-02-28	17.030	17.240	16.560	16.570	13.865	22,510,757
2024-02-27	16.770	17.050	16.720	17.010	14.233	15,317,841
2024-02-26	16.830	16.950	16.720	16.760	14.024	14,511,676
2024-02-23	17.080	17.210	16.680	16.910	14.150	16,011,977
2024-02-22	16.860	17.000	16.810	16.940	14.175	12,050,850
2024-02-21	16.920	17.200	16.810	16.900	14.141	16,148,822
2024-02-20	17.220	17.300	16.770	16.940	14.175	15,471,313
2024-02-19	17.670	17.670	17.100	17.270	14.451	16,677,496
2024-02-08	17.680	18.200	17.220	17.440	14.593	22,685,623
2024-02-07	16.800	17.710	16.800	17.670	14.786	21,630,558
2024-02-06	16.000	16.960	15.890	16.930	14.167	18,053,816
2024-02-05	15.660	16.330	15.200	16.130	13.497	16,727,522
2024-02-02	15.950	16.100	15.440	15.730	13.162	11,423,260
2024-02-01	16.050	16.230	15.870	15.980	13.372	9,184,545
2024-01-31	16.100	16.350	15.750	16.100	13.472	13,173,623
2024-01-30	16.000	16.430	15.800	16.150	13.514	12,185,957
2024-01-29	16.140	16.380	16.090	16.100	13.472	17,563,200
2024-01-26	16.280	16.500	16.010	16.180	13.539	35,841,241
2024-01-25	15.100	15.400	15.010	15.350	12.844	7,679,942
2024-01-24	14.520	15.160	14.320	15.110	12.644	7,958,826
2024-01-23	14.160	14.650	13.920	14.520	12.150	6,101,244

← NewerPage 11 of 21 · 1,212 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.