Weifu High-Technology Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	16.510	16.570	16.170	16.280	13.623	7,847,315
2023-10-27	16.420	16.590	16.370	16.510	13.815	5,674,582
2023-10-26	16.020	16.430	15.980	16.390	13.715	5,610,800
2023-10-25	16.160	16.350	16.070	16.140	13.505	6,284,300
2023-10-24	16.040	16.160	15.820	16.040	13.422	5,233,695
2023-10-23	16.260	16.390	15.980	16.030	13.413	4,721,206
2023-10-20	16.250	16.580	16.220	16.310	13.648	4,248,321
2023-10-19	16.810	16.810	16.310	16.330	13.664	7,201,268
2023-10-18	16.840	16.990	16.780	16.850	14.100	3,117,229
2023-10-17	17.060	17.100	16.840	16.880	14.125	3,693,121
2023-10-16	17.120	17.190	16.990	17.080	14.292	4,275,370
2023-10-13	17.010	17.140	16.980	17.070	14.284	3,654,334
2023-10-12	16.810	17.150	16.730	17.050	14.267	7,422,724
2023-10-11	16.880	16.880	16.710	16.740	14.008	4,596,284
2023-10-10	16.920	16.960	16.680	16.800	14.058	5,411,329
2023-10-09	16.810	16.980	16.760	16.930	14.167	5,765,576
2023-09-28	16.720	16.920	16.710	16.790	14.049	5,819,697
2023-09-27	16.800	16.880	16.680	16.700	13.974	4,932,081
2023-09-26	17.070	17.070	16.740	16.810	14.066	5,946,108
2023-09-25	17.150	17.240	17.030	17.070	14.284	5,364,250
2023-09-22	16.930	17.130	16.870	17.120	14.326	5,145,016
2023-09-21	17.110	17.150	16.690	16.900	14.141	8,928,170
2023-09-20	17.230	17.300	17.130	17.150	14.351	5,981,010
2023-09-19	17.290	17.410	17.200	17.230	14.418	5,957,805
2023-09-18	17.000	17.340	16.950	17.290	14.468	5,965,156
2023-09-15	17.250	17.260	16.980	17.020	14.242	4,201,639
2023-09-14	17.110	17.280	17.080	17.130	14.334	4,457,006
2023-09-13	17.330	17.460	17.080	17.190	14.384	3,977,900
2023-09-12	17.430	17.490	17.350	17.400	14.560	4,130,776
2023-09-11	16.990	17.380	16.980	17.330	14.501	6,041,948
2023-09-08	16.800	17.070	16.790	16.980	14.208	3,560,700
2023-09-07	17.280	17.280	16.850	16.880	14.125	6,126,300
2023-09-06	17.250	17.380	17.200	17.320	14.493	3,555,283
2023-09-05	17.450	17.450	17.200	17.300	14.476	4,919,266
2023-09-04	17.320	17.500	17.320	17.450	14.602	5,577,583
2023-09-01	17.020	17.350	16.950	17.290	14.468	6,407,677
2023-08-31	17.190	17.240	16.980	17.040	14.259	4,988,147
2023-08-30	17.200	17.510	17.180	17.210	14.401	8,699,005
2023-08-29	16.660	17.220	16.660	17.160	14.359	8,493,939
2023-08-28	17.150	17.400	16.680	16.700	13.974	10,246,040
2023-08-25	16.570	16.670	16.250	16.430	13.748	6,049,065
2023-08-24	16.860	16.900	16.620	16.650	13.932	5,309,511
2023-08-23	16.900	17.050	16.750	16.830	14.083	5,957,902
2023-08-22	16.790	17.190	16.670	16.990	14.217	14,800,875
2023-08-21	16.730	16.810	16.410	16.420	13.740	5,111,282
2023-08-18	16.800	16.950	16.720	16.730	13.999	4,300,000
2023-08-17	16.700	16.910	16.560	16.800	14.058	5,274,777
2023-08-16	16.750	16.830	16.650	16.720	13.991	3,585,325
2023-08-15	16.900	16.910	16.680	16.800	14.058	3,909,295
2023-08-14	16.830	16.880	16.580	16.860	14.108	6,524,597
2023-08-11	17.130	17.150	16.910	16.950	14.183	6,250,542
2023-08-10	17.390	17.410	17.000	17.130	14.334	8,130,901
2023-08-09	17.430	17.430	17.280	17.370	14.535	3,642,500
2023-08-08	17.580	17.680	17.290	17.430	14.585	7,050,401
2023-08-07	17.690	17.770	17.560	17.640	14.761	6,671,793
2023-08-04	18.050	18.100	17.650	17.740	14.844	9,408,501
2023-08-03	18.060	18.160	17.800	17.970	15.037	7,965,434
2023-08-02	18.350	18.420	18.000	18.050	15.104	11,589,965
2023-08-01	17.910	18.780	17.880	18.350	15.355	23,688,406
2023-07-31	17.700	18.270	17.690	17.870	14.953	16,968,610

← NewerPage 13 of 21 · 1,213 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.