Weifu High-Technology Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	17.370	17.680	17.270	17.650	14.675	4,585,478
2022-11-01	17.190	17.450	17.100	17.430	14.492	5,255,871
2022-10-31	17.250	17.360	17.170	17.210	14.309	3,620,300
2022-10-28	17.830	17.830	17.270	17.300	14.384	3,902,100
2022-10-27	17.710	18.050	17.710	17.850	14.841	3,645,102
2022-10-26	17.660	17.890	17.620	17.810	14.808	3,985,665
2022-10-25	17.190	17.770	17.190	17.650	14.675	5,097,436
2022-10-24	17.430	17.640	17.150	17.220	14.317	2,876,070
2022-10-21	17.520	17.640	17.370	17.400	14.467	1,910,000
2022-10-20	17.570	17.720	17.480	17.530	14.575	1,791,369
2022-10-19	17.740	17.790	17.530	17.580	14.617	2,523,318
2022-10-18	17.830	17.870	17.730	17.790	14.791	2,214,958
2022-10-17	17.710	17.850	17.670	17.780	14.783	2,248,100
2022-10-14	17.680	17.870	17.650	17.780	14.783	3,533,444
2022-10-13	17.580	17.810	17.530	17.640	14.666	2,008,395
2022-10-12	17.300	17.740	17.230	17.730	14.741	3,323,911
2022-10-11	17.150	17.470	17.120	17.300	14.384	2,425,700
2022-10-10	17.240	17.350	17.110	17.150	14.259	2,017,647
2022-09-30	17.490	17.600	17.240	17.250	14.342	2,775,450
2022-09-29	17.650	17.760	17.470	17.470	14.525	2,077,743
2022-09-28	17.880	17.900	17.550	17.550	14.592	2,675,230
2022-09-27	17.760	17.920	17.670	17.880	14.866	2,203,124
2022-09-26	17.940	18.060	17.650	17.650	14.675	3,522,914
2022-09-23	18.150	18.270	17.890	18.000	14.966	3,344,112
2022-09-22	18.150	18.280	18.100	18.130	15.074	1,830,800
2022-09-21	18.030	18.250	17.890	18.210	15.140	2,763,576
2022-09-20	18.100	18.200	18.020	18.040	14.999	2,565,800
2022-09-19	18.100	18.250	18.010	18.010	14.974	2,538,980
2022-09-16	18.400	18.400	18.070	18.080	15.032	3,516,027
2022-09-15	18.600	18.700	18.260	18.320	15.232	4,523,701
2022-09-14	18.660	18.730	18.540	18.620	15.481	3,446,250
2022-09-13	18.750	18.880	18.730	18.810	15.639	2,694,366
2022-09-09	18.680	18.820	18.660	18.750	15.589	3,248,626
2022-09-08	18.610	18.810	18.580	18.790	15.623	5,202,705
2022-09-07	18.550	18.630	18.400	18.560	15.431	3,558,712
2022-09-06	18.510	18.640	18.470	18.590	15.456	4,036,929
2022-09-05	18.380	18.470	18.300	18.430	15.323	2,351,119
2022-09-02	18.420	18.520	18.310	18.420	15.315	2,482,838
2022-09-01	18.400	18.570	18.360	18.420	15.315	2,684,799
2022-08-31	18.410	18.580	18.380	18.420	15.315	3,982,979
2022-08-30	18.550	18.660	18.290	18.500	15.381	4,481,228
2022-08-29	18.440	18.770	18.350	18.550	15.423	5,204,484
2022-08-26	18.390	18.600	18.300	18.530	15.406	4,882,386
2022-08-25	18.050	18.370	18.040	18.330	15.240	5,777,335
2022-08-24	18.500	18.540	17.990	18.020	14.982	11,306,986
2022-08-23	18.680	18.800	18.500	18.570	15.440	8,590,188
2022-08-22	18.780	18.880	18.680	18.800	15.631	3,598,197
2022-08-19	18.960	19.030	18.760	18.770	15.606	5,245,165
2022-08-18	19.000	19.080	18.970	18.990	15.789	3,053,647
2022-08-17	19.080	19.080	18.950	19.050	15.839	3,386,463
2022-08-16	19.010	19.150	18.990	19.040	15.830	2,955,566
2022-08-15	19.080	19.140	19.000	19.030	15.822	4,092,401
2022-08-12	19.210	19.300	19.120	19.140	15.914	4,585,314
2022-08-11	19.090	19.220	19.010	19.210	15.972	4,667,284
2022-08-10	19.170	19.190	18.980	19.030	15.822	4,183,366
2022-08-09	19.300	19.550	19.180	19.210	15.972	3,960,500
2022-08-08	19.250	19.290	19.110	19.240	15.997	2,848,897
2022-08-05	18.990	19.300	18.950	19.270	16.022	3,660,946
2022-08-04	19.090	19.180	18.810	18.980	15.781	5,124,752
2022-08-03	19.270	19.650	18.980	19.020	15.814	6,685,122

← NewerPage 17 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.