Weifu High-Technology Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-20	17.960	18.150	17.860	18.010	16.144	6,411,855
2025-01-17	17.750	17.930	17.700	17.900	16.045	3,976,900
2025-01-16	17.790	17.880	17.640	17.800	15.956	6,719,682
2025-01-15	17.640	17.720	17.500	17.560	15.741	4,941,832
2025-01-14	17.180	17.700	17.140	17.660	15.830	7,624,972
2025-01-13	17.300	17.460	17.080	17.140	15.364	6,510,200
2025-01-10	17.620	17.700	17.360	17.360	15.561	5,540,907
2025-01-09	17.700	17.840	17.590	17.600	15.776	6,369,400
2025-01-08	17.960	17.970	17.440	17.840	15.991	7,948,200
2025-01-07	17.930	18.180	17.740	17.970	16.108	7,702,066
2025-01-06	17.600	17.970	17.540	17.780	15.938	9,103,680
2025-01-03	18.080	18.210	17.500	17.560	15.741	11,539,100
2025-01-02	18.840	18.960	17.890	18.000	16.135	17,506,465
2024-12-31	19.120	19.220	18.880	18.880	16.924	10,429,518
2024-12-30	18.900	19.240	18.900	19.120	17.139	10,191,658
2024-12-27	19.160	19.170	18.830	18.990	17.022	12,023,100
2024-12-26	19.000	19.190	18.840	19.180	17.193	14,140,275
2024-12-25	18.850	19.040	18.760	18.990	17.022	12,357,551
2024-12-24	18.820	19.100	18.690	18.920	16.960	16,540,912
2024-12-23	18.290	19.240	18.270	18.720	16.780	36,416,649
2024-12-20	18.180	18.290	18.170	18.240	16.350	5,305,281
2024-12-19	18.110	18.260	18.030	18.240	16.350	5,667,900
2024-12-18	18.170	18.390	18.150	18.240	16.350	7,109,414
2024-12-17	17.970	18.240	17.970	18.100	16.225	7,666,599
2024-12-16	18.080	18.180	17.950	17.990	16.126	6,189,028
2024-12-13	18.280	18.330	18.020	18.150	16.269	11,070,689
2024-12-12	18.280	18.400	18.200	18.350	16.449	7,935,338
2024-12-11	18.180	18.360	18.180	18.250	16.359	5,600,773
2024-12-10	18.520	18.660	18.230	18.270	16.377	10,495,569
2024-12-09	18.360	18.410	18.190	18.250	16.359	6,048,443
2024-12-06	18.150	18.390	18.120	18.350	16.449	9,473,820
2024-12-05	18.120	18.200	18.060	18.190	16.305	4,675,229
2024-12-04	18.250	18.320	18.080	18.140	16.260	5,585,861
2024-12-03	18.230	18.350	18.120	18.250	16.359	6,646,927
2024-12-02	18.180	18.280	18.120	18.250	16.359	6,491,451
2024-11-29	18.100	18.290	18.070	18.180	16.296	6,600,378
2024-11-28	17.950	18.270	17.950	18.090	16.216	6,923,534
2024-11-27	17.710	18.010	17.570	17.990	16.126	6,047,576
2024-11-26	17.860	17.940	17.750	17.780	15.938	4,457,400
2024-11-25	17.820	18.060	17.670	17.900	16.045	6,812,751
2024-11-22	18.470	18.510	17.760	17.790	15.947	10,985,160
2024-11-21	18.320	18.480	18.250	18.420	16.511	8,225,594
2024-11-20	18.310	18.370	18.170	18.330	16.431	9,638,902
2024-11-19	18.360	18.450	18.120	18.400	16.493	9,576,916
2024-11-18	18.340	18.710	18.320	18.390	16.485	14,183,252
2024-11-15	18.310	18.510	18.150	18.160	16.278	10,172,082
2024-11-14	19.060	19.060	18.400	18.430	16.520	16,795,783
2024-11-13	18.480	19.100	18.440	19.080	17.103	25,295,364
2024-11-12	18.440	18.770	18.270	18.450	16.538	16,732,318
2024-11-11	18.350	18.440	18.150	18.430	16.520	12,408,602
2024-11-08	18.510	18.700	18.280	18.340	16.440	14,699,385
2024-11-07	17.960	18.490	17.930	18.490	16.574	15,296,915
2024-11-06	18.250	18.340	18.040	18.100	16.225	13,772,804
2024-11-05	17.880	18.360	17.710	18.260	16.368	19,746,349
2024-11-04	17.770	17.840	17.660	17.840	15.991	8,954,460
2024-11-01	17.660	17.880	17.520	17.650	15.821	10,531,867
2024-10-31	17.510	17.880	17.430	17.740	15.902	10,349,665
2024-10-30	17.720	17.760	17.320	17.500	15.687	13,423,518
2024-10-29	18.050	18.150	17.640	17.680	15.848	11,751,203
2024-10-28	18.070	18.070	17.740	18.040	16.171	11,980,375

← NewerPage 8 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.