Weifu High-Technology Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-22	14.880	14.930	14.130	14.210	11.891	6,330,963
2024-01-19	15.100	15.180	14.820	14.880	12.451	4,297,528
2024-01-18	15.150	15.230	14.720	15.140	12.669	6,736,538
2024-01-17	15.460	15.600	15.220	15.250	12.761	6,242,226
2024-01-16	15.370	15.520	15.310	15.500	12.970	4,670,200
2024-01-15	15.350	15.430	15.110	15.400	12.886	4,831,532
2024-01-12	15.080	15.530	15.070	15.390	12.878	7,211,150
2024-01-11	14.810	15.180	14.780	15.150	12.677	6,483,252
2024-01-10	14.880	14.920	14.790	14.810	12.393	3,185,138
2024-01-09	14.930	15.070	14.810	14.900	12.468	4,356,008
2024-01-08	15.480	15.480	14.920	14.920	12.485	7,374,000
2024-01-05	15.260	15.680	15.200	15.400	12.886	11,905,296
2024-01-04	15.210	15.290	15.130	15.220	12.736	4,648,386
2024-01-03	15.230	15.280	15.110	15.180	12.702	4,924,055
2024-01-02	15.100	15.380	15.050	15.210	12.727	7,166,038
2023-12-29	14.930	15.150	14.910	15.070	12.610	6,151,613
2023-12-28	14.680	14.970	14.630	14.920	12.485	6,670,871
2023-12-27	14.660	14.700	14.540	14.680	12.284	4,455,994
2023-12-26	14.730	14.730	14.550	14.680	12.284	4,044,600
2023-12-25	14.560	14.750	14.560	14.740	12.334	5,231,676
2023-12-22	14.580	14.630	14.400	14.540	12.167	4,810,226
2023-12-21	14.590	14.640	14.360	14.570	12.192	5,297,900
2023-12-20	14.920	14.970	14.600	14.600	12.217	5,792,550
2023-12-19	15.070	15.100	14.750	14.860	12.434	7,361,500
2023-12-18	15.210	15.240	15.020	15.070	12.610	3,495,950
2023-12-15	15.340	15.430	15.230	15.250	12.761	3,903,214
2023-12-14	15.520	15.620	15.320	15.330	12.828	5,838,845
2023-12-13	15.430	15.570	15.380	15.490	12.962	4,839,874
2023-12-12	15.520	15.540	15.370	15.480	12.953	6,217,358
2023-12-11	15.440	15.600	15.300	15.560	13.020	8,439,319
2023-12-08	15.670	15.750	15.490	15.510	12.978	11,083,792
2023-12-07	15.860	15.920	15.520	15.700	13.137	7,977,247
2023-12-06	15.880	16.030	15.870	15.900	13.305	6,087,750
2023-12-05	16.010	16.100	15.950	15.950	13.347	4,756,100
2023-12-04	16.150	16.230	16.010	16.050	13.430	5,371,100
2023-12-01	16.320	16.340	15.960	16.150	13.514	6,455,731
2023-11-30	16.430	16.500	16.180	16.300	13.639	5,397,500
2023-11-29	16.560	16.640	16.430	16.480	13.790	5,666,580
2023-11-28	16.270	16.630	16.260	16.620	13.907	9,299,054
2023-11-27	16.300	16.380	16.090	16.330	13.664	6,538,003
2023-11-24	16.550	16.570	16.210	16.250	13.598	5,735,900
2023-11-23	16.110	16.550	16.100	16.490	13.798	9,121,813
2023-11-22	16.400	16.420	16.130	16.140	13.505	6,029,101
2023-11-21	16.420	16.590	16.400	16.430	13.748	6,225,287
2023-11-20	16.500	16.600	16.380	16.440	13.757	8,192,927
2023-11-17	16.180	16.580	16.130	16.540	13.840	11,245,778
2023-11-16	16.450	16.600	16.260	16.270	13.614	9,640,466
2023-11-15	16.150	16.250	16.030	16.230	13.581	7,071,679
2023-11-14	15.910	16.100	15.900	16.100	13.472	5,528,981
2023-11-13	15.810	15.980	15.780	15.940	13.338	5,408,978
2023-11-10	15.980	16.040	15.790	15.840	13.254	6,291,525
2023-11-09	16.060	16.090	15.920	16.050	13.430	6,043,600
2023-11-08	16.250	16.260	15.980	16.050	13.430	9,695,400
2023-11-07	16.320	16.440	16.220	16.280	13.623	6,284,525
2023-11-06	16.310	16.460	16.250	16.360	13.690	8,724,822
2023-11-03	16.180	16.360	16.160	16.260	13.606	4,166,782
2023-11-02	16.230	16.360	16.170	16.190	13.547	4,452,717
2023-11-01	16.170	16.430	16.030	16.280	13.623	6,936,516
2023-10-31	16.310	16.330	16.030	16.150	13.514	6,352,184
2023-10-30	16.510	16.570	16.170	16.280	13.623	7,847,315

← NewerPage 12 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.