Weifu High-Technology Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	17.290	17.850	17.110	17.680	14.794	17,446,774
2023-07-27	17.400	18.280	17.270	17.270	14.451	27,361,403
2023-07-26	17.460	17.460	16.980	17.060	14.275	10,836,030
2023-07-25	17.330	17.650	17.220	17.460	14.610	9,909,300
2023-07-24	17.530	17.580	17.110	17.120	14.326	9,774,258
2023-07-21	17.870	17.950	17.460	17.510	14.652	15,401,699
2023-07-20	17.620	18.600	17.620	17.870	14.953	37,213,985
2023-07-19	17.600	17.790	17.310	17.400	14.560	14,194,656
2023-07-18	17.000	17.760	16.890	17.390	14.551	19,467,011
2023-07-17	17.380	17.650	16.880	17.000	14.225	24,535,636
2023-07-14	18.180	18.300	17.500	17.590	14.719	28,862,995
2023-07-13	17.880	18.490	17.700	18.030	15.087	51,474,918
2023-07-12	17.930	19.030	17.930	18.400	15.397	77,703,877
2023-07-11	16.770	17.370	16.640	17.300	14.476	19,420,348
2023-07-10	17.000	17.390	16.650	16.760	14.024	12,714,979
2023-07-07	16.390	16.650	16.340	16.550	13.849	9,003,294
2023-07-06	16.500	16.500	16.250	16.410	13.731	7,798,239
2023-07-05	16.750	16.950	16.460	16.510	13.815	17,451,349
2023-07-04	15.970	17.450	15.910	16.990	14.217	31,976,617
2023-07-03	15.800	16.040	15.760	15.870	13.280	6,706,605
2023-06-30	15.600	15.820	15.430	15.750	13.179	5,090,186
2023-06-29	15.740	15.790	15.620	15.660	13.020	4,108,454
2023-06-28	15.600	15.810	15.500	15.770	13.112	6,330,233
2023-06-27	15.460	15.680	15.320	15.620	12.987	4,512,786
2023-06-26	15.400	15.620	15.210	15.400	12.804	8,133,000
2023-06-21	15.540	15.800	15.420	15.520	12.904	7,048,121
2023-06-20	15.640	15.680	15.480	15.550	12.929	4,749,841
2023-06-19	15.700	15.830	15.610	15.630	12.995	5,421,100
2023-06-16	15.870	16.080	15.610	15.610	12.979	10,766,693
2023-06-15	15.380	15.960	15.270	15.840	13.170	13,768,929
2023-06-14	15.300	15.600	15.190	15.400	12.804	9,115,049
2023-06-13	15.100	15.330	15.050	15.260	12.688	6,013,964
2023-06-12	14.830	15.230	14.800	15.180	12.621	8,904,294
2023-06-09	15.050	15.150	14.830	14.830	12.330	7,215,222
2023-06-08	15.090	15.120	14.900	14.990	12.463	4,526,424
2023-06-07	15.050	15.150	14.910	15.100	12.555	4,096,464
2023-06-06	15.220	15.220	14.930	14.950	12.430	4,392,137
2023-06-05	15.140	15.260	15.030	15.220	12.654	5,127,435
2023-06-02	14.780	15.150	14.750	15.080	12.538	6,268,619
2023-06-01	14.970	15.010	14.710	14.720	12.239	8,973,801
2023-05-31	15.140	15.210	14.900	14.950	12.430	5,073,114
2023-05-30	15.000	15.240	14.950	15.220	12.654	7,201,041
2023-05-29	15.720	15.730	14.910	15.000	12.471	15,943,396
2023-05-26	15.550	15.740	15.300	15.720	13.070	4,508,211
2023-05-25	15.600	15.650	15.310	15.550	12.929	5,061,173
2023-05-24	15.750	15.770	15.610	15.610	12.979	5,129,128
2023-05-23	15.960	16.040	15.790	15.790	13.128	4,970,100
2023-05-22	15.950	16.030	15.860	15.950	13.261	5,109,491
2023-05-19	16.080	16.080	15.850	15.950	13.261	8,144,021
2023-05-18	16.120	16.200	16.020	16.090	13.378	4,651,622
2023-05-17	16.280	16.330	15.950	16.150	13.428	9,766,625
2023-05-16	16.550	16.570	16.270	16.330	13.577	4,749,294
2023-05-15	16.470	16.560	16.350	16.540	13.752	4,525,949
2023-05-12	16.560	16.650	16.390	16.470	13.694	4,571,311
2023-05-11	16.680	16.770	16.540	16.620	13.818	6,371,622
2023-05-10	16.470	16.740	16.470	16.690	13.877	7,381,908
2023-05-09	16.600	16.780	16.430	16.460	13.685	8,399,990
2023-05-08	16.530	16.740	16.480	16.590	13.793	9,798,891
2023-05-05	16.840	16.900	16.350	16.540	13.752	9,071,707
2023-05-04	16.680	16.990	16.580	16.730	13.910	9,554,901

← NewerPage 14 of 21 · 1,217 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.