Weifu High-Technology Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	19.830	19.970	19.670	19.890	15.298	3,666,716
2022-05-06	19.920	20.110	19.750	19.780	15.213	6,141,784
2022-05-05	20.200	20.410	20.120	20.220	15.552	6,686,128
2022-04-29	20.150	20.310	20.020	20.290	15.605	7,584,927
2022-04-28	19.960	20.200	19.750	20.070	15.436	5,302,008
2022-04-27	19.450	20.130	19.350	20.090	15.452	8,482,151
2022-04-26	19.770	20.290	19.500	19.510	15.006	8,481,357
2022-04-25	20.200	20.560	19.720	19.720	15.167	9,644,468
2022-04-22	20.020	20.480	19.930	20.390	15.682	6,481,625
2022-04-21	20.310	20.360	19.930	20.030	15.405	6,549,845
2022-04-20	20.360	20.450	20.130	20.360	15.659	6,002,860
2022-04-19	20.580	20.700	20.150	20.330	15.636	9,545,036
2022-04-18	19.810	20.500	19.610	20.500	15.767	11,294,205
2022-04-15	19.580	19.940	19.480	19.760	15.198	4,919,913
2022-04-14	19.420	19.880	19.420	19.610	15.082	4,283,780
2022-04-13	19.550	19.650	19.380	19.430	14.944	2,792,373
2022-04-12	19.480	19.700	19.020	19.630	15.098	4,918,622
2022-04-11	19.850	19.850	19.360	19.400	14.921	3,951,124
2022-04-08	19.740	19.810	19.520	19.770	15.205	3,277,719
2022-04-07	20.010	20.060	19.720	19.730	15.175	3,341,676
2022-04-06	19.900	20.080	19.820	20.050	15.421	3,628,476
2022-04-01	19.800	20.000	19.690	19.950	15.344	3,477,326
2022-03-31	19.700	19.970	19.680	19.860	15.275	3,683,218
2022-03-30	19.500	19.790	19.450	19.790	15.221	4,050,452
2022-03-29	19.770	19.780	19.290	19.400	14.921	4,323,785
2022-03-28	19.600	19.790	19.400	19.740	15.182	3,599,526
2022-03-25	19.780	19.860	19.630	19.700	15.152	3,226,185
2022-03-24	19.810	20.050	19.720	19.820	15.244	3,655,531
2022-03-23	20.240	20.400	19.930	19.950	15.344	7,339,788
2022-03-22	19.860	19.860	19.600	19.710	15.159	2,873,390
2022-03-21	19.850	19.850	19.440	19.750	15.190	5,594,855
2022-03-18	19.560	19.800	19.390	19.780	15.213	3,919,017
2022-03-17	19.450	19.880	19.370	19.620	15.090	6,990,425
2022-03-16	19.110	19.360	18.710	19.290	14.836	7,389,110
2022-03-15	19.400	19.650	18.820	18.830	14.483	7,944,255
2022-03-14	19.650	20.000	19.510	19.530	15.021	5,506,526
2022-03-11	19.610	19.980	19.330	19.950	15.344	4,862,611
2022-03-10	20.000	20.150	19.800	19.830	15.252	5,108,506
2022-03-09	19.990	20.120	19.160	19.590	15.067	8,908,764
2022-03-08	20.350	20.410	19.820	19.840	15.259	7,241,253
2022-03-07	20.800	20.800	20.210	20.360	15.659	9,147,341
2022-03-04	21.000	21.000	20.750	20.850	16.036	4,781,034
2022-03-03	20.840	21.170	20.730	21.060	16.198	7,525,887
2022-03-02	20.800	20.890	20.660	20.770	15.975	5,708,165
2022-03-01	20.910	21.140	20.790	20.950	16.113	5,588,580
2022-02-28	21.140	21.220	20.520	20.860	16.044	9,071,252
2022-02-25	21.180	21.470	21.060	21.140	16.259	7,925,907
2022-02-24	21.510	21.630	20.910	21.060	16.198	12,793,257
2022-02-23	21.760	21.930	21.570	21.650	16.651	11,139,749
2022-02-22	22.100	22.100	21.670	21.780	16.751	8,910,294
2022-02-21	22.110	22.330	22.020	22.250	17.113	9,605,681
2022-02-18	21.750	22.330	21.660	22.160	17.044	9,279,770
2022-02-17	22.110	22.160	21.780	21.820	16.782	8,285,272
2022-02-16	22.290	22.380	21.990	22.190	17.067	7,201,550
2022-02-15	21.800	22.280	21.780	22.230	17.098	7,300,897
2022-02-14	22.000	22.070	21.650	21.890	16.836	9,918,678
2022-02-11	22.160	22.510	21.940	22.050	16.959	9,265,766
2022-02-10	22.060	22.290	21.860	22.160	17.044	8,238,372
2022-02-09	21.770	22.440	21.620	22.130	17.021	16,204,051
2022-02-08	21.070	21.480	20.880	21.420	16.475	7,862,877

← NewerPage 19 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.