Weifu High-Technology Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	15.820	16.840	15.820	16.720	13.901	19,531,432
2023-04-27	17.300	17.440	17.040	17.140	14.251	8,716,892
2023-04-26	17.270	17.550	17.170	17.300	14.384	5,069,207
2023-04-25	17.620	17.690	17.000	17.310	14.392	9,741,066
2023-04-24	17.580	17.800	17.350	17.620	14.650	8,602,078
2023-04-21	17.940	18.190	17.670	17.690	14.708	10,374,980
2023-04-20	17.830	18.050	17.550	17.950	14.924	13,475,648
2023-04-19	18.020	18.030	17.650	17.870	14.858	12,791,393
2023-04-18	17.400	18.070	17.330	18.020	14.982	27,675,460
2023-04-17	16.920	17.700	16.890	17.420	14.483	30,591,483
2023-04-14	17.520	17.520	16.710	17.050	14.176	51,817,684
2023-04-13	18.270	18.900	17.740	17.740	14.750	47,584,094
2023-04-12	19.670	20.100	19.630	19.710	16.387	7,345,440
2023-04-11	19.640	19.680	19.550	19.680	16.363	5,152,376
2023-04-10	20.270	20.270	19.400	19.590	16.288	16,246,273
2023-04-07	20.580	20.640	20.210	20.240	16.828	9,597,577
2023-04-06	20.160	20.690	20.090	20.550	17.086	12,631,791
2023-04-04	20.200	20.300	20.060	20.170	16.770	6,674,165
2023-04-03	20.160	20.360	20.100	20.290	16.870	7,347,803
2023-03-31	20.030	20.460	20.030	20.190	16.787	7,661,851
2023-03-30	19.990	20.090	19.850	20.080	16.695	5,933,691
2023-03-29	20.170	20.530	19.920	19.990	16.620	10,509,905
2023-03-28	20.130	20.320	19.900	20.210	16.803	9,713,668
2023-03-27	20.450	20.450	20.000	20.100	16.712	9,133,243
2023-03-24	20.390	20.560	20.180	20.460	17.011	9,975,892
2023-03-23	20.370	20.470	20.100	20.330	16.903	9,499,847
2023-03-22	20.430	20.560	20.190	20.370	16.936	9,683,289
2023-03-21	20.670	20.680	20.300	20.470	17.019	9,851,778
2023-03-20	20.260	20.660	20.170	20.530	17.069	13,041,876
2023-03-17	20.140	20.550	20.140	20.310	16.886	17,717,189
2023-03-16	19.850	20.130	19.830	19.900	16.545	9,902,959
2023-03-15	20.150	20.350	19.920	19.960	16.595	11,256,456
2023-03-14	20.350	20.350	19.700	19.950	16.587	11,815,912
2023-03-13	19.960	20.310	19.900	20.290	16.870	15,392,071
2023-03-10	20.810	20.810	19.860	19.910	16.554	30,960,922
2023-03-09	21.700	21.760	20.840	20.880	17.360	20,900,807
2023-03-08	21.390	21.650	21.250	21.550	17.917	11,618,147
2023-03-07	22.010	22.130	21.350	21.440	17.826	19,473,951
2023-03-06	22.290	22.400	21.820	22.000	18.291	15,841,791
2023-03-03	21.890	22.300	21.880	22.250	18.499	20,918,194
2023-03-02	22.020	22.230	21.650	21.990	18.283	35,355,348
2023-03-01	22.290	23.100	22.020	22.750	18.915	42,729,040
2023-02-28	22.400	23.100	21.930	22.240	18.491	38,231,343
2023-02-27	22.640	23.350	22.060	22.720	18.890	52,204,324
2023-02-24	23.260	23.570	22.500	22.810	18.965	61,654,367
2023-02-23	23.960	25.080	23.380	23.610	19.630	78,495,524
2023-02-22	23.880	24.640	23.240	23.900	19.871	120,626,749
2023-02-21	21.430	22.400	21.210	22.400	18.624	70,293,071
2023-02-20	19.930	20.360	19.700	20.360	16.928	33,025,671
2023-02-17	18.650	18.780	18.480	18.510	15.390	3,486,337
2023-02-16	18.910	19.070	18.500	18.620	15.481	5,648,077
2023-02-15	19.150	19.170	18.890	18.910	15.722	4,019,975
2023-02-14	19.170	19.250	19.000	19.090	15.872	5,307,756
2023-02-13	18.810	19.370	18.730	19.170	15.938	10,372,209
2023-02-10	18.810	18.890	18.720	18.810	15.639	3,057,614
2023-02-09	18.570	18.840	18.550	18.800	15.631	3,732,300
2023-02-08	18.740	18.760	18.510	18.570	15.440	2,994,176
2023-02-07	18.450	18.860	18.450	18.770	15.606	4,999,807
2023-02-06	18.480	18.640	18.420	18.440	15.332	2,622,322
2023-02-03	18.680	18.730	18.490	18.530	15.406	3,204,852

← NewerPage 15 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.