Weifu High-Technology Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	21.100	21.360	20.930	21.000	16.152	9,703,864
2022-01-28	21.520	21.600	20.680	20.810	16.005	11,599,645
2022-01-27	21.760	21.940	21.170	21.190	16.298	10,223,746
2022-01-26	21.460	22.140	21.210	21.710	16.698	11,661,402
2022-01-25	21.950	22.120	20.970	21.000	16.152	13,377,961
2022-01-24	21.560	22.350	21.500	21.970	16.898	12,166,793
2022-01-21	22.520	22.520	21.480	21.670	16.667	21,735,998
2022-01-20	23.250	23.350	22.490	22.560	17.351	20,929,686
2022-01-19	22.850	23.510	22.750	23.420	18.013	21,595,792
2022-01-18	22.700	23.040	22.510	22.990	17.682	12,145,101
2022-01-17	22.420	22.950	22.420	22.770	17.513	9,432,769
2022-01-14	22.800	22.960	22.440	22.600	17.382	12,405,197
2022-01-13	22.840	23.150	22.670	23.000	17.690	12,859,362
2022-01-12	22.500	23.250	22.210	22.810	17.544	22,289,546
2022-01-11	23.080	23.710	22.620	22.650	17.421	33,551,980
2022-01-10	22.750	22.880	22.330	22.470	17.282	15,112,037
2022-01-07	22.090	22.930	22.050	22.730	17.482	26,604,731
2022-01-06	21.760	22.270	21.700	22.160	17.044	12,335,140
2022-01-05	21.700	22.200	21.640	21.940	16.874	14,289,734
2022-01-04	21.470	21.780	21.410	21.740	16.721	10,021,060
2021-12-31	21.440	21.640	21.340	21.540	16.567	7,986,098
2021-12-30	21.400	21.660	21.340	21.400	16.459	7,485,012
2021-12-29	21.380	21.460	21.180	21.400	16.459	6,401,015
2021-12-28	21.580	21.950	21.330	21.390	16.451	10,563,232
2021-12-27	21.510	21.970	21.290	21.640	16.644	9,824,446
2021-12-24	22.340	22.380	21.440	21.510	16.544	20,490,968
2021-12-23	22.080	22.720	22.080	22.420	17.244	27,248,586
2021-12-22	21.500	21.630	21.270	21.580	16.598	10,390,914
2021-12-21	21.400	21.720	21.310	21.590	16.605	9,960,507
2021-12-20	21.310	21.650	21.170	21.520	16.551	11,880,060
2021-12-17	21.410	21.780	21.170	21.280	16.367	10,716,283
2021-12-16	21.070	21.430	20.950	21.410	16.467	9,867,004
2021-12-15	20.990	21.100	20.910	21.000	16.152	6,003,567
2021-12-14	21.380	21.380	20.980	21.020	16.167	10,810,463
2021-12-13	21.360	21.650	21.310	21.480	16.521	9,037,407
2021-12-10	21.560	21.560	21.250	21.300	16.382	9,864,038
2021-12-09	21.350	21.870	21.280	21.660	16.659	14,005,618
2021-12-08	21.130	21.450	20.890	21.360	16.428	9,681,183
2021-12-07	21.180	21.270	20.960	21.150	16.267	9,049,549
2021-12-06	21.480	21.500	20.920	21.000	16.152	12,709,832
2021-12-03	21.610	21.630	21.230	21.470	16.513	10,661,752
2021-12-02	21.210	21.880	21.210	21.630	16.636	17,951,148
2021-12-01	21.060	21.420	20.860	21.350	16.421	17,928,619
2021-11-30	20.880	21.430	20.880	21.020	16.167	22,062,489
2021-11-29	20.820	20.890	20.530	20.690	15.913	11,380,805
2021-11-26	21.240	21.330	20.900	20.900	16.075	11,030,932
2021-11-25	21.940	21.960	21.150	21.210	16.313	19,244,793
2021-11-24	22.100	22.150	21.740	21.890	16.836	10,487,146
2021-11-23	22.020	22.300	21.960	22.090	16.990	11,758,370
2021-11-22	22.290	22.590	21.930	22.020	16.936	18,414,680
2021-11-19	21.660	22.420	21.620	22.250	17.113	15,862,605
2021-11-18	22.500	22.500	21.630	21.810	16.774	16,013,757
2021-11-17	21.310	22.390	21.220	22.180	17.059	17,913,962
2021-11-16	21.950	22.010	21.150	21.210	16.313	21,030,687
2021-11-15	22.640	22.660	21.950	21.980	16.905	15,673,303
2021-11-12	22.120	22.380	22.040	22.180	17.059	14,239,008
2021-11-11	22.440	22.490	21.980	22.170	17.051	15,442,130
2021-11-10	22.940	22.970	22.200	22.420	17.244	17,731,451
2021-11-09	23.000	23.220	22.400	22.770	17.513	21,316,417
2021-11-08	23.710	24.690	22.750	22.850	17.574	45,094,461

← NewerPage 20 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.