Weifu High-Technology Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-22	19.550	19.650	19.340	19.640	18.451	16,249,883
2025-07-21	19.460	19.760	19.410	19.570	18.386	23,213,059
2025-07-18	19.350	19.360	19.170	19.270	18.104	7,701,500
2025-07-17	19.240	19.320	19.210	19.270	18.104	8,072,401
2025-07-16	19.160	19.380	19.060	19.260	18.094	11,439,110
2025-07-15	19.210	19.320	19.000	19.160	18.000	10,206,859
2025-07-14	19.200	19.280	19.120	19.220	18.057	8,993,087
2025-07-11	19.280	19.300	19.120	19.170	18.010	12,447,388
2025-07-10	18.950	19.450	18.910	19.210	18.047	15,920,512
2025-07-09	18.980	19.280	18.920	18.960	17.813	10,921,465
2025-07-08	18.860	18.980	18.840	18.960	17.813	7,849,000
2025-07-07	18.980	19.000	18.840	18.870	17.728	6,541,266
2025-07-04	19.020	19.130	18.960	18.980	17.831	9,263,235
2025-07-03	18.850	19.160	18.790	19.080	17.925	12,922,379
2025-07-02	18.870	18.910	18.780	18.840	17.700	6,663,771
2025-07-01	18.950	19.020	18.810	18.900	17.756	8,174,972
2025-06-30	18.870	19.020	18.820	18.940	17.794	7,626,671
2025-06-27	18.890	19.060	18.810	18.850	17.709	9,352,875
2025-06-26	19.000	19.000	18.720	18.750	17.615	11,102,187
2025-06-25	18.760	19.020	18.750	19.000	17.850	12,408,900
2025-06-24	18.370	18.800	18.370	18.750	17.615	12,806,487
2025-06-23	18.310	18.400	18.160	18.290	17.183	8,842,003
2025-06-20	18.480	18.600	18.370	18.390	17.277	6,550,900
2025-06-19	18.750	18.880	18.440	18.460	17.343	11,055,224
2025-06-18	18.760	18.770	18.530	18.710	17.578	10,338,207
2025-06-17	19.610	19.720	19.530	19.620	17.587	9,125,004
2025-06-16	19.500	19.640	19.450	19.600	17.569	8,575,325
2025-06-13	19.910	19.920	19.480	19.540	17.515	18,513,404
2025-06-12	19.970	20.220	19.870	19.950	17.883	15,848,599
2025-06-11	19.820	20.040	19.820	19.960	17.892	7,880,605
2025-06-10	20.020	20.180	19.690	19.810	17.757	12,251,197
2025-06-09	19.910	20.180	19.910	20.060	17.981	10,526,176
2025-06-06	20.100	20.100	19.890	19.910	17.847	8,316,334
2025-06-05	20.010	20.290	19.880	20.080	17.999	12,745,792
2025-06-04	19.860	20.080	19.840	20.050	17.972	9,172,437
2025-06-03	19.780	19.900	19.760	19.860	17.802	6,965,100
2025-05-30	20.000	20.040	19.700	19.920	17.856	11,966,588
2025-05-29	19.910	20.200	19.910	20.060	17.981	12,111,974
2025-05-28	19.950	20.110	19.800	19.820	17.766	8,524,700
2025-05-27	20.170	20.230	19.860	19.970	17.901	11,596,897
2025-05-26	20.310	20.400	20.110	20.180	18.089	11,625,466
2025-05-23	20.760	20.760	20.380	20.400	18.286	18,885,333
2025-05-22	20.580	20.670	20.300	20.330	18.223	13,638,466
2025-05-21	20.810	20.970	20.600	20.720	18.573	14,038,304
2025-05-20	20.370	20.760	20.310	20.690	18.546	17,784,732
2025-05-19	21.010	21.130	20.240	20.410	18.295	27,040,131
2025-05-16	20.790	21.390	20.690	21.130	18.941	30,023,524
2025-05-15	20.960	21.650	20.720	20.790	18.636	35,039,359
2025-05-14	21.020	21.330	20.720	20.950	18.779	29,240,094
2025-05-13	20.500	21.740	20.370	21.010	18.833	49,096,634
2025-05-12	19.980	20.450	19.980	20.120	18.035	17,345,626
2025-05-09	20.170	20.180	19.650	19.790	17.739	14,728,564
2025-05-08	19.910	20.270	19.910	20.120	18.035	14,325,589
2025-05-07	20.290	20.680	19.870	20.070	17.990	18,829,294
2025-05-06	19.690	20.010	19.610	19.960	17.892	17,343,554
2025-04-30	19.250	19.670	19.050	19.550	17.524	16,610,387
2025-04-29	18.850	19.420	18.610	19.240	17.246	22,118,800
2025-04-28	18.900	19.020	18.600	18.700	16.762	14,319,792
2025-04-25	18.800	19.320	18.530	18.970	17.004	33,441,632
2025-04-24	20.000	20.040	19.520	19.610	17.578	18,214,382

← NewerPage 6 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.