Weifu High-Technology Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	17.070	17.240	16.640	16.720	16.442	9,970,964
2026-07-16	17.020	17.290	16.950	17.070	16.786	7,013,620
2026-07-15	17.030	17.190	16.670	17.170	16.884	10,684,079
2026-07-14	17.400	17.630	17.380	17.440	16.462	9,158,917
2026-07-13	17.570	17.660	17.380	17.450	16.471	8,209,756
2026-07-10	17.530	17.860	17.520	17.600	16.613	8,119,903
2026-07-09	17.640	17.760	17.240	17.530	16.546	8,427,906
2026-07-08	17.810	17.960	17.540	17.680	16.688	6,629,133
2026-07-07	18.280	18.330	17.750	17.810	16.811	8,618,053
2026-07-06	18.080	18.380	17.820	18.270	17.245	10,075,038
2026-07-03	17.400	18.140	17.360	17.960	16.952	12,349,600
2026-07-02	17.340	17.540	17.210	17.400	16.424	7,996,422
2026-07-01	17.020	17.580	16.880	17.330	16.358	9,947,116
2026-06-30	16.900	17.030	16.750	17.020	16.065	5,980,694
2026-06-29	16.750	17.150	16.330	16.900	15.952	8,393,638
2026-06-26	17.440	17.440	16.730	16.760	15.820	13,635,650
2026-06-25	17.550	17.750	17.380	17.470	16.490	7,971,444
2026-06-24	17.640	17.690	17.350	17.550	16.565	7,120,767
2026-06-23	17.700	17.910	17.510	17.620	16.631	8,230,214
2026-06-22	17.580	17.710	17.160	17.690	16.697	10,956,540
2026-06-18	17.520	17.760	17.440	17.490	16.509	7,394,168
2026-06-17	17.830	17.920	17.620	17.670	16.679	8,067,221
2026-06-16	18.210	18.210	17.820	17.920	16.915	8,088,662
2026-06-15	17.800	18.250	17.800	18.210	17.188	8,526,856
2026-06-12	17.610	17.880	17.500	17.750	16.754	7,479,682
2026-06-11	17.850	17.920	17.410	17.490	16.509	10,652,121
2026-06-10	18.100	18.180	17.710	17.880	16.877	9,568,594
2026-06-09	18.100	18.250	17.980	18.160	17.141	6,467,386
2026-06-08	18.500	18.550	17.970	18.100	17.084	9,998,520
2026-06-05	18.700	19.000	18.560	18.670	17.623	7,175,486
2026-06-04	19.000	19.050	18.610	18.720	17.670	8,569,612
2026-06-03	19.240	19.300	19.000	19.000	17.934	8,261,691
2026-06-02	19.250	19.390	19.100	19.250	18.170	8,165,052
2026-06-01	19.200	19.330	19.100	19.250	18.170	8,592,377
2026-05-29	19.190	19.590	19.170	19.280	18.198	11,663,999
2026-05-28	19.440	19.560	18.900	19.180	18.104	13,553,491
2026-05-27	19.880	20.050	19.470	19.480	18.387	11,639,863
2026-05-26	19.980	20.410	19.810	19.920	18.802	14,067,575
2026-05-25	19.750	19.970	19.620	19.750	18.642	9,432,038
2026-05-22	19.930	19.980	19.560	19.700	18.595	12,149,458
2026-05-21	20.100	20.340	19.760	19.860	18.746	16,056,769
2026-05-20	19.810	20.070	19.620	20.040	18.916	11,896,905
2026-05-19	19.910	20.050	19.710	19.910	18.793	9,173,896
2026-05-18	19.950	20.090	19.770	19.900	18.783	10,961,690
2026-05-15	19.880	20.420	19.840	20.040	18.916	15,615,159
2026-05-14	20.330	20.340	19.810	19.880	18.765	13,254,995
2026-05-13	20.020	20.320	19.950	20.260	19.123	11,803,821
2026-05-12	19.980	20.300	19.910	20.080	18.953	14,149,422
2026-05-11	20.040	20.080	19.830	19.990	18.868	15,367,416
2026-05-08	19.810	20.100	19.720	19.990	18.868	13,769,774
2026-05-07	19.820	19.860	19.680	19.830	18.717	12,609,325
2026-05-06	19.560	19.950	19.510	19.820	18.708	16,186,170
2026-04-30	19.490	19.640	19.350	19.540	18.444	12,770,194
2026-04-29	19.460	19.600	19.370	19.510	18.415	11,311,190
2026-04-28	19.720	19.800	19.400	19.520	18.425	11,955,146
2026-04-27	19.670	19.930	19.590	19.720	18.614	14,322,495
2026-04-24	19.670	20.500	19.610	19.670	18.566	28,542,275
2026-04-23	18.970	19.360	18.900	19.250	18.170	19,101,267
2026-04-22	18.930	19.090	18.910	18.970	17.906	11,337,225
2026-04-21	18.860	19.150	18.820	19.000	17.934	14,284,008

← NewerPage 2 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.