Weifu High-Technology Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-15	20.380	20.520	20.330	20.480	19.331	7,600,709
2026-01-14	20.480	20.760	20.280	20.440	19.293	16,587,353
2026-01-13	20.790	20.840	20.450	20.510	19.359	14,235,670
2026-01-12	20.620	20.750	20.480	20.730	19.567	15,632,969
2026-01-09	20.380	20.750	20.380	20.640	19.482	12,347,042
2026-01-08	20.500	20.580	20.340	20.380	19.237	12,542,900
2026-01-07	20.760	20.770	20.500	20.520	19.369	10,033,227
2026-01-06	20.610	20.790	20.580	20.740	19.576	10,348,678
2026-01-05	20.620	20.650	20.440	20.570	19.416	10,578,808
2025-12-31	20.750	20.750	20.530	20.620	19.463	6,730,407
2025-12-30	20.390	20.710	20.360	20.670	19.510	7,995,391
2025-12-29	20.540	20.630	20.410	20.420	19.274	6,990,537
2025-12-26	20.430	20.680	20.370	20.550	19.397	7,954,897
2025-12-25	20.350	20.570	20.280	20.490	19.340	7,566,203
2025-12-24	20.240	20.370	20.170	20.330	19.189	5,717,253
2025-12-23	20.380	20.460	20.130	20.180	19.048	5,903,097
2025-12-22	20.350	20.470	20.310	20.380	19.237	6,897,134
2025-12-19	20.310	20.800	20.270	20.320	19.180	9,293,020
2025-12-18	19.990	20.220	19.940	20.190	19.057	7,369,321
2025-12-17	19.840	20.090	19.770	20.060	18.935	8,649,095
2025-12-16	19.910	20.000	19.650	19.920	18.802	7,967,800
2025-12-15	20.030	20.100	19.830	19.920	18.802	8,937,652
2025-12-12	19.910	20.260	19.830	20.130	19.001	13,446,715
2025-12-11	20.200	20.220	19.820	19.880	18.765	10,461,300
2025-12-10	20.070	20.210	20.030	20.150	19.019	7,879,288
2025-12-09	20.400	20.410	20.100	20.130	19.001	8,989,150
2025-12-08	20.460	20.600	20.360	20.390	19.246	8,655,600
2025-12-05	20.200	20.460	20.100	20.410	19.265	7,119,985
2025-12-04	20.210	20.330	20.110	20.250	19.114	5,592,784
2025-12-03	20.230	20.270	20.080	20.170	19.038	4,933,848
2025-12-02	20.280	20.300	20.160	20.230	19.095	5,015,668
2025-12-01	20.240	20.390	20.190	20.310	19.170	9,106,100
2025-11-28	20.170	20.280	20.100	20.260	19.123	5,022,381
2025-11-27	20.140	20.300	20.100	20.180	19.048	5,265,715
2025-11-26	20.060	20.240	20.040	20.140	19.010	6,080,700
2025-11-25	20.220	20.380	20.050	20.060	18.935	9,790,926
2025-11-24	20.150	20.310	20.010	20.080	18.953	7,182,000
2025-11-21	20.670	20.800	20.010	20.050	18.925	15,102,874
2025-11-20	21.190	21.280	20.710	20.830	19.661	10,471,232
2025-11-19	21.320	21.420	21.060	21.200	20.011	5,886,888
2025-11-18	21.360	21.460	21.230	21.320	20.124	6,433,900
2025-11-17	21.700	21.700	21.310	21.370	20.171	8,239,793
2025-11-14	21.960	22.100	21.680	21.710	20.492	8,104,019
2025-11-13	22.000	22.150	21.950	22.100	20.860	7,178,900
2025-11-12	22.200	22.250	21.970	22.040	20.803	7,280,593
2025-11-11	22.420	22.500	22.160	22.210	20.964	8,617,134
2025-11-10	22.510	22.690	22.260	22.360	21.105	11,942,042
2025-11-07	22.400	23.100	22.310	22.690	21.417	23,184,480
2025-11-06	21.700	22.520	21.690	22.400	21.143	23,708,797
2025-11-05	21.210	21.770	21.210	21.700	20.482	10,215,612
2025-11-04	21.450	21.720	21.270	21.400	20.199	7,793,358
2025-11-03	21.470	21.540	21.230	21.490	20.284	8,606,556
2025-10-31	21.430	21.730	21.270	21.450	20.247	10,161,700
2025-10-30	21.700	21.870	21.470	21.490	20.284	11,414,507
2025-10-29	21.500	21.730	21.390	21.690	20.473	12,378,193
2025-10-28	22.090	22.400	21.530	21.590	20.379	26,496,967
2025-10-27	21.000	21.180	20.910	21.020	19.841	9,439,252
2025-10-24	20.660	21.030	20.650	20.880	19.709	7,874,815
2025-10-23	20.750	20.750	20.360	20.670	19.510	9,762,262
2025-10-22	20.860	20.890	20.690	20.740	19.576	5,526,165

← NewerPage 4 of 5 · 242 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.