Weifu High-Technology Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	20.860	20.890	20.690	20.740	19.576	5,526,165
2025-10-21	20.800	20.940	20.700	20.910	19.737	6,461,891
2025-10-20	20.850	20.890	20.680	20.760	19.595	7,207,338
2025-10-17	21.410	21.450	20.600	20.720	19.557	14,915,115
2025-10-16	21.650	21.870	21.400	21.460	20.256	10,189,864
2025-10-15	21.450	21.680	21.280	21.620	20.407	10,343,460
2025-10-14	21.900	22.120	21.350	21.380	20.086	15,315,719
2025-10-13	22.000	22.030	21.450	21.900	20.575	20,698,768
2025-10-10	23.150	23.160	22.520	22.630	21.260	15,842,124
2025-10-09	23.000	23.270	22.710	23.180	21.777	21,969,589
2025-09-30	23.210	23.330	22.900	23.040	21.646	18,248,575
2025-09-29	23.450	23.860	23.050	23.170	21.768	25,135,557
2025-09-26	22.000	23.920	21.760	23.560	22.134	53,610,432
2025-09-25	21.950	22.300	21.800	22.050	20.716	16,544,953
2025-09-24	21.700	22.220	21.340	21.940	20.612	19,423,609
2025-09-23	22.040	22.060	21.350	21.720	20.405	17,421,455
2025-09-22	21.860	22.390	21.650	22.080	20.744	16,795,983
2025-09-19	22.300	22.340	21.920	21.930	20.603	16,527,357
2025-09-18	22.190	22.710	21.810	22.190	20.847	36,143,572
2025-09-17	21.470	22.490	21.420	22.190	20.847	31,568,591
2025-09-16	21.260	21.590	21.100	21.470	20.171	16,163,619
2025-09-15	21.500	21.750	21.230	21.260	19.973	13,124,167
2025-09-12	21.750	21.820	21.400	21.460	20.161	14,778,756
2025-09-11	21.380	21.660	21.080	21.660	20.349	17,860,752
2025-09-10	21.710	21.890	21.300	21.380	20.086	16,441,797
2025-09-09	22.170	22.170	21.620	21.680	20.368	16,504,002
2025-09-08	21.840	22.430	21.800	22.190	20.847	21,387,986
2025-09-05	21.430	22.100	21.410	21.890	20.565	18,527,266
2025-09-04	22.280	22.340	21.090	21.440	20.142	33,538,785
2025-09-03	22.190	23.180	21.750	22.450	21.091	46,568,795
2025-09-02	22.560	22.620	21.700	22.120	20.781	26,021,485
2025-09-01	22.650	22.850	21.840	22.480	21.119	40,888,549
2025-08-29	22.200	23.300	22.110	22.510	21.148	54,768,655
2025-08-28	20.680	22.780	20.650	22.530	21.166	81,585,158
2025-08-27	21.200	21.500	20.700	20.710	19.457	30,285,241
2025-08-26	21.100	21.520	21.040	21.230	19.945	21,634,022
2025-08-25	21.700	21.800	21.020	21.220	19.936	30,397,166
2025-08-22	21.000	21.500	20.910	21.410	20.114	27,696,198
2025-08-21	20.770	21.470	20.550	21.100	19.823	33,473,081
2025-08-20	20.450	20.690	20.260	20.690	19.438	16,806,522
2025-08-19	20.530	20.630	20.200	20.480	19.241	22,014,039
2025-08-18	20.450	20.780	20.320	20.530	19.288	25,710,341
2025-08-15	19.850	20.380	19.850	20.370	19.137	17,865,478
2025-08-14	20.250	20.290	19.830	19.920	18.714	17,340,419
2025-08-13	20.200	20.330	20.160	20.250	19.024	15,332,530
2025-08-12	20.240	20.350	20.110	20.190	18.968	14,088,692
2025-08-11	20.120	20.280	20.050	20.190	18.968	14,476,990
2025-08-08	20.240	20.280	20.050	20.060	18.846	13,898,200
2025-08-07	20.590	20.780	20.140	20.210	18.987	24,275,806
2025-08-06	19.470	20.800	19.340	20.570	19.325	50,783,371
2025-08-05	19.440	19.750	19.410	19.440	18.263	15,632,700
2025-08-04	19.320	19.440	19.130	19.430	18.254	13,327,372
2025-08-01	19.280	19.790	19.270	19.380	18.207	17,221,500
2025-07-31	19.300	19.770	19.200	19.250	18.085	15,270,177
2025-07-30	19.380	19.510	19.200	19.330	18.160	11,553,363
2025-07-29	19.560	19.580	19.300	19.450	18.273	11,162,100
2025-07-28	19.760	19.770	19.510	19.560	18.376	10,748,800
2025-07-25	19.790	19.820	19.660	19.700	18.508	9,548,908
2025-07-24	19.450	19.850	19.430	19.730	18.536	19,002,697
2025-07-23	19.640	19.660	19.380	19.410	18.235	12,755,868

← NewerPage 5 of 21 · 1,216 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.