Weifu High-Technology Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	18.880	18.900	18.680	18.680	15.531	3,754,629
2023-02-01	18.710	18.930	18.650	18.800	15.631	3,916,032
2023-01-31	18.600	18.740	18.520	18.650	15.506	2,067,296
2023-01-30	18.900	18.950	18.600	18.600	15.465	4,717,052
2023-01-20	18.650	18.760	18.600	18.680	15.531	3,046,956
2023-01-19	18.370	18.680	18.370	18.640	15.498	4,611,396
2023-01-18	18.420	18.510	18.370	18.440	15.332	3,720,870
2023-01-17	18.290	18.450	18.250	18.420	15.315	4,862,287
2023-01-16	18.270	18.400	18.220	18.290	15.207	3,690,771
2023-01-13	18.340	18.340	18.190	18.300	15.215	1,917,479
2023-01-12	18.240	18.340	18.080	18.270	15.190	2,492,416
2023-01-11	18.340	18.460	17.980	18.270	15.190	3,608,078
2023-01-10	18.220	18.400	18.190	18.370	15.273	3,819,887
2023-01-09	18.200	18.380	18.160	18.260	15.182	4,448,482
2023-01-06	18.070	18.240	18.010	18.150	15.090	2,502,898
2023-01-05	18.000	18.130	17.980	18.060	15.016	2,708,024
2023-01-04	17.850	18.110	17.780	17.960	14.932	2,678,844
2023-01-03	17.720	17.870	17.660	17.850	14.841	2,454,155
2022-12-30	17.710	17.850	17.700	17.730	14.741	2,024,648
2022-12-29	17.780	17.810	17.560	17.730	14.741	2,464,841
2022-12-28	17.730	17.830	17.580	17.770	14.774	2,204,351
2022-12-27	17.750	17.870	17.710	17.800	14.799	1,659,410
2022-12-26	17.700	17.800	17.600	17.740	14.750	2,218,198
2022-12-23	17.600	17.790	17.480	17.670	14.691	2,606,600
2022-12-22	17.810	17.960	17.590	17.690	14.708	3,253,443
2022-12-21	18.120	18.330	17.740	17.800	14.799	5,665,708
2022-12-20	18.030	18.230	17.960	18.120	15.065	2,110,391
2022-12-19	18.280	18.380	18.070	18.110	15.057	2,918,126
2022-12-16	18.290	18.330	18.150	18.280	15.199	3,190,468
2022-12-15	18.280	18.460	18.180	18.290	15.207	3,820,907
2022-12-14	18.350	18.360	18.210	18.280	15.199	2,554,704
2022-12-13	18.200	18.400	18.120	18.350	15.257	5,510,142
2022-12-12	18.230	18.310	18.140	18.270	15.190	3,515,588
2022-12-09	18.340	18.440	18.180	18.180	15.115	4,776,961
2022-12-08	18.450	18.460	18.290	18.340	15.248	3,397,695
2022-12-07	18.380	18.560	18.330	18.470	15.356	4,952,965
2022-12-06	18.320	18.430	18.200	18.380	15.282	4,273,393
2022-12-05	18.230	18.400	18.200	18.320	15.232	5,324,889
2022-12-02	18.220	18.370	18.180	18.200	15.132	2,996,739
2022-12-01	18.500	18.500	18.200	18.240	15.165	4,093,979
2022-11-30	18.350	18.460	18.250	18.300	15.215	3,980,513
2022-11-29	18.160	18.340	18.140	18.290	15.207	3,649,224
2022-11-28	18.050	18.200	17.930	18.160	15.099	2,795,110
2022-11-25	18.140	18.260	18.100	18.180	15.115	2,407,937
2022-11-24	18.210	18.290	18.120	18.180	15.115	2,566,694
2022-11-23	18.080	18.250	18.020	18.190	15.124	3,231,056
2022-11-22	18.160	18.260	18.000	18.080	15.032	3,361,853
2022-11-21	17.980	18.220	17.850	18.190	15.124	4,211,098
2022-11-18	18.240	18.260	18.030	18.090	15.041	4,165,732
2022-11-17	18.010	18.220	17.910	18.170	15.107	4,075,463
2022-11-16	17.950	18.360	17.910	18.110	15.057	5,971,876
2022-11-15	17.710	17.960	17.650	17.940	14.916	3,673,480
2022-11-14	17.670	17.930	17.660	17.730	14.741	3,888,759
2022-11-11	17.950	18.050	17.760	17.860	14.849	4,250,626
2022-11-10	17.620	17.750	17.590	17.720	14.733	2,476,224
2022-11-09	17.850	17.890	17.730	17.740	14.750	1,627,078
2022-11-08	17.790	17.860	17.630	17.840	14.833	3,122,859
2022-11-07	17.840	17.940	17.750	17.790	14.791	2,983,399
2022-11-04	17.630	17.940	17.580	17.860	14.849	4,049,913
2022-11-03	17.560	17.670	17.490	17.660	14.683	2,756,347

← NewerPage 16 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.