Weifu High-Technology Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-23	19.550	20.280	19.490	19.940	17.874	27,671,499
2025-04-22	19.500	19.670	19.350	19.410	17.399	15,460,755
2025-04-21	19.100	19.700	18.960	19.680	17.641	23,307,167
2025-04-18	18.830	19.510	18.830	18.960	16.995	26,878,847
2025-04-17	18.600	18.820	18.500	18.650	16.718	12,413,100
2025-04-16	19.080	19.130	18.420	18.640	16.709	17,289,899
2025-04-15	19.450	19.530	19.080	19.180	17.193	15,591,678
2025-04-14	19.500	19.710	19.260	19.370	17.363	22,559,606
2025-04-11	18.600	19.450	18.530	19.200	17.211	24,906,206
2025-04-10	18.800	19.350	18.770	18.860	16.906	34,973,416
2025-04-09	17.780	18.340	17.020	18.180	16.296	32,714,701
2025-04-08	18.410	18.580	17.760	18.090	16.216	39,587,978
2025-04-07	19.320	19.440	18.640	18.640	16.709	26,650,300
2025-04-03	20.800	21.150	20.580	20.710	18.564	16,103,000
2025-04-02	20.950	21.370	20.870	21.190	18.994	13,431,425
2025-04-01	21.390	21.500	20.900	21.000	18.824	15,379,700
2025-03-31	21.430	21.570	20.750	21.330	19.120	23,791,180
2025-03-28	21.950	22.150	21.580	21.650	19.407	19,534,400
2025-03-27	22.150	22.600	21.770	21.960	19.685	25,555,633
2025-03-26	22.100	22.650	22.090	22.240	19.936	26,314,307
2025-03-25	22.380	22.830	22.030	22.090	19.801	26,035,912
2025-03-24	23.250	23.520	21.930	22.440	20.115	44,654,379
2025-03-21	24.300	24.490	23.240	23.240	20.832	45,756,478
2025-03-20	24.900	25.240	23.920	24.600	22.051	45,364,983
2025-03-19	25.290	25.760	24.650	24.900	22.320	52,374,189
2025-03-18	24.490	25.570	24.220	25.060	22.463	71,938,440
2025-03-17	23.770	24.740	23.470	24.350	21.827	83,483,533
2025-03-14	23.660	24.110	22.980	23.280	20.868	82,767,336
2025-03-13	26.080	26.540	23.490	23.490	21.056	102,001,170
2025-03-12	28.940	29.100	26.050	26.100	23.396	124,448,444
2025-03-11	27.120	28.390	26.500	27.820	24.937	169,044,415
2025-03-10	24.910	25.810	24.900	25.810	23.136	56,742,119
2025-03-07	21.390	23.670	21.200	23.460	21.029	77,344,907
2025-03-06	21.110	21.800	20.360	21.520	19.290	32,384,877
2025-03-05	21.090	21.340	20.600	20.870	18.708	18,052,509
2025-03-04	20.400	21.390	20.280	21.090	18.905	19,943,745
2025-03-03	21.830	21.900	20.620	20.760	18.609	34,699,308
2025-02-28	21.820	22.400	21.360	21.610	19.371	44,294,413
2025-02-27	21.410	21.950	21.060	21.430	19.209	27,128,842
2025-02-26	21.050	22.130	21.040	21.400	19.183	40,143,445
2025-02-25	21.010	21.490	20.800	21.050	18.869	49,451,067
2025-02-24	20.650	21.630	20.630	21.350	19.138	74,754,096
2025-02-21	18.500	19.660	18.210	19.660	17.623	47,304,745
2025-02-20	18.000	18.050	17.810	17.870	16.018	5,583,099
2025-02-19	18.000	18.090	17.900	18.030	16.162	7,219,306
2025-02-18	18.080	18.330	17.940	18.030	16.162	7,594,016
2025-02-17	18.130	18.230	17.930	18.020	16.153	6,825,226
2025-02-14	18.010	18.190	18.010	18.130	16.251	4,230,056
2025-02-13	18.300	18.380	18.030	18.040	16.171	5,619,649
2025-02-12	18.240	18.290	18.110	18.260	16.368	4,606,651
2025-02-11	18.300	18.400	18.090	18.290	16.395	5,440,900
2025-02-10	18.280	18.550	18.220	18.230	16.341	9,053,261
2025-02-07	18.070	18.350	17.960	18.280	16.386	8,702,495
2025-02-06	17.900	18.100	17.700	18.080	16.207	6,568,358
2025-02-05	18.170	18.210	17.910	17.930	16.072	5,976,700
2025-01-27	18.130	18.410	18.110	18.150	16.269	4,714,900
2025-01-24	18.070	18.160	17.880	18.090	16.216	6,667,566
2025-01-23	18.460	18.480	18.050	18.050	16.180	9,157,311
2025-01-22	18.260	18.360	18.110	18.300	16.404	4,773,765
2025-01-21	18.040	18.330	17.920	18.300	16.404	5,580,128

← NewerPage 7 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.