Weifu High-Technology Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-02	19.550	19.620	19.040	19.310	16.055	8,907,415
2022-08-01	19.660	19.870	19.520	19.720	16.396	7,349,264
2022-07-29	19.360	19.570	19.310	19.510	16.221	6,374,427
2022-07-28	19.390	19.540	19.320	19.340	16.080	4,085,062
2022-07-27	19.280	19.400	19.260	19.370	16.105	3,723,490
2022-07-26	19.170	19.370	18.960	19.330	16.072	3,410,095
2022-07-25	19.340	19.380	19.050	19.150	15.922	3,254,702
2022-07-22	19.190	19.400	19.180	19.320	16.063	4,023,119
2022-07-21	19.340	19.380	19.150	19.220	15.980	2,922,203
2022-07-20	19.310	19.380	19.190	19.330	16.072	4,210,552
2022-07-19	19.060	19.410	18.950	19.250	16.005	6,321,163
2022-07-18	18.530	19.070	18.510	19.060	15.847	6,293,130
2022-07-15	18.830	18.930	18.450	18.460	15.348	5,874,510
2022-07-14	19.000	19.060	18.830	18.830	15.656	4,110,330
2022-07-13	19.010	19.090	18.940	18.980	15.781	2,848,702
2022-07-12	18.990	19.140	18.930	19.010	15.805	3,258,700
2022-07-11	19.100	19.120	18.930	18.990	15.789	4,381,280
2022-07-08	19.250	19.370	19.110	19.110	15.889	5,704,755
2022-07-07	19.010	19.250	18.940	19.210	15.972	5,510,915
2022-07-06	19.150	19.170	18.860	18.970	15.772	5,286,705
2022-07-05	19.050	19.250	19.000	19.190	15.955	6,258,738
2022-07-04	19.030	19.190	19.000	19.090	15.872	6,776,054
2022-07-01	19.240	19.300	19.090	19.180	15.947	4,900,624
2022-06-30	19.300	19.440	19.230	19.250	16.005	7,670,713
2022-06-29	19.900	19.900	19.260	19.380	16.113	11,838,094
2022-06-28	19.570	19.960	19.430	19.960	16.595	9,739,241
2022-06-27	19.690	19.790	19.560	19.580	16.279	6,785,055
2022-06-24	19.770	19.810	19.550	19.680	16.363	6,447,088
2022-06-23	19.230	19.660	19.230	19.660	16.346	7,347,303
2022-06-22	19.450	19.580	19.230	19.230	15.988	5,184,220
2022-06-21	19.600	19.620	19.380	19.470	16.188	4,506,282
2022-06-20	19.600	19.650	19.430	19.530	16.238	5,010,964
2022-06-17	19.510	19.600	19.260	19.580	16.279	5,520,595
2022-06-16	19.730	19.780	19.510	19.610	16.304	5,178,804
2022-06-15	19.710	19.960	19.610	19.610	16.304	9,437,670
2022-06-14	19.250	19.770	19.100	19.750	16.421	8,769,261
2022-06-13	19.650	19.780	19.380	19.460	16.180	7,473,066
2022-06-10	19.710	19.710	19.340	19.690	16.371	12,570,442
2022-06-09	21.390	21.500	21.260	21.350	16.421	8,401,036
2022-06-08	21.380	21.620	21.040	21.540	16.567	9,245,371
2022-06-07	21.510	21.510	21.230	21.380	16.444	5,967,962
2022-06-06	21.430	21.550	21.210	21.500	16.536	9,498,403
2022-06-02	21.000	21.350	20.900	21.300	16.382	9,405,550
2022-06-01	20.900	20.940	20.740	20.940	16.105	5,724,160
2022-05-31	20.760	20.850	20.650	20.840	16.028	5,067,686
2022-05-30	20.810	20.860	20.590	20.790	15.990	5,097,837
2022-05-27	20.890	20.980	20.520	20.700	15.921	5,516,613
2022-05-26	20.870	20.950	20.550	20.890	16.067	4,879,623
2022-05-25	20.520	20.920	20.470	20.870	16.052	5,912,269
2022-05-24	20.870	21.180	20.500	20.510	15.775	10,480,685
2022-05-23	20.740	20.950	20.670	20.820	16.013	5,210,126
2022-05-20	20.700	20.870	20.650	20.730	15.944	5,622,430
2022-05-19	20.400	20.730	20.330	20.660	15.890	5,734,518
2022-05-18	20.590	20.700	20.410	20.530	15.790	6,190,486
2022-05-17	20.400	20.670	20.300	20.590	15.836	5,118,285
2022-05-16	20.700	20.730	20.290	20.420	15.705	5,247,386
2022-05-13	20.480	20.740	20.480	20.610	15.852	5,349,951
2022-05-12	20.400	20.620	20.250	20.420	15.705	5,979,733
2022-05-11	20.240	20.680	20.200	20.500	15.767	11,551,394
2022-05-10	19.690	20.250	19.610	20.240	15.567	6,661,814

← NewerPage 18 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.