Weifu High-Technology Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	19.050	19.100	18.660	18.900	17.840	24,989,679
2026-04-17	19.700	19.700	19.050	19.190	18.113	58,989,894
2026-04-16	20.910	21.020	20.680	20.810	19.642	12,151,320
2026-04-15	21.160	21.350	20.820	20.860	19.690	11,219,244
2026-04-14	21.020	21.110	20.890	20.990	19.812	6,610,100
2026-04-13	21.000	21.000	20.730	20.870	19.699	6,489,745
2026-04-10	20.910	21.320	20.850	21.030	19.850	8,084,199
2026-04-09	20.760	20.850	20.650	20.760	19.595	7,976,308
2026-04-08	20.370	21.020	20.370	20.970	19.793	15,305,298
2026-04-07	20.190	20.230	19.950	20.040	18.916	8,248,656
2026-04-03	20.480	20.520	20.080	20.130	19.001	10,167,646
2026-04-02	20.740	20.740	20.220	20.440	19.293	8,600,900
2026-04-01	20.650	20.900	20.610	20.730	19.567	11,036,876
2026-03-31	20.470	20.720	20.300	20.350	19.208	9,775,641
2026-03-30	20.360	20.560	20.180	20.470	19.322	10,019,102
2026-03-27	20.500	20.800	20.450	20.630	19.473	15,014,346
2026-03-26	20.890	21.290	20.610	20.690	19.529	12,509,332
2026-03-25	20.650	21.050	20.580	20.890	19.718	13,621,483
2026-03-24	20.500	20.700	20.060	20.480	19.331	16,417,652
2026-03-23	21.630	21.740	20.010	20.200	19.067	32,459,164
2026-03-20	22.840	23.060	21.970	22.020	20.785	13,368,245
2026-03-19	23.300	23.330	22.590	22.700	21.426	17,522,796
2026-03-18	23.220	23.660	23.100	23.580	22.257	14,015,202
2026-03-17	23.930	24.060	23.100	23.130	21.832	19,370,701
2026-03-16	23.790	23.870	23.090	23.280	21.974	15,768,078
2026-03-13	24.320	24.370	23.760	23.840	22.502	14,694,533
2026-03-12	24.900	24.960	24.220	24.420	23.050	19,316,875
2026-03-11	25.320	25.470	24.750	25.050	23.645	22,295,279
2026-03-10	25.160	25.860	25.000	25.320	23.899	31,927,541
2026-03-09	24.700	25.080	24.030	24.850	23.456	26,236,321
2026-03-06	24.150	25.920	23.760	25.220	23.805	42,619,054
2026-03-05	24.050	24.380	23.670	24.000	22.653	21,931,365
2026-03-04	23.600	24.280	23.310	23.690	22.361	21,843,744
2026-03-03	25.050	25.150	23.680	23.860	22.521	34,636,724
2026-03-02	25.160	25.730	24.350	25.100	23.692	38,674,949
2026-02-27	24.250	26.000	24.140	25.400	23.975	60,945,775
2026-02-26	23.780	25.540	23.600	24.890	23.494	90,948,377
2026-02-25	21.500	23.540	21.480	23.540	22.219	49,679,499
2026-02-24	21.080	21.540	21.010	21.400	20.199	17,353,276
2026-02-13	21.250	21.250	20.700	20.750	19.586	11,499,401
2026-02-12	21.020	21.470	21.020	21.340	20.143	12,569,465
2026-02-11	20.800	21.220	20.780	21.000	19.822	11,079,091
2026-02-10	20.930	20.950	20.760	20.760	19.595	6,516,652
2026-02-09	20.850	20.990	20.780	20.900	19.727	7,914,331
2026-02-06	20.720	20.960	20.570	20.620	19.463	8,672,753
2026-02-05	21.110	21.160	20.790	20.850	19.680	7,268,319
2026-02-04	20.850	21.360	20.840	21.170	19.982	9,161,120
2026-02-03	20.950	21.040	20.710	20.940	19.765	8,098,593
2026-02-02	21.340	21.500	20.660	20.680	19.520	14,828,144
2026-01-30	22.110	22.130	21.210	21.410	20.209	20,035,538
2026-01-29	21.530	22.280	21.450	22.220	20.973	27,270,646
2026-01-28	21.550	21.670	21.440	21.590	20.379	10,698,477
2026-01-27	21.480	21.760	21.130	21.600	20.388	14,709,659
2026-01-26	21.850	21.930	21.350	21.500	20.294	17,268,881
2026-01-23	21.590	21.910	21.590	21.750	20.530	15,174,212
2026-01-22	21.440	21.880	21.400	21.580	20.369	17,145,667
2026-01-21	21.360	21.530	21.280	21.420	20.218	13,821,287
2026-01-20	21.260	21.450	21.090	21.350	20.152	14,533,001
2026-01-19	20.850	21.260	20.850	21.260	20.067	19,602,749
2026-01-16	20.520	20.880	20.520	20.780	19.614	17,662,570

← NewerPage 3 of 21 · 1,215 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.