Weifu High-Technology Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-25	17.810	18.110	17.500	18.090	16.216	13,531,757
2024-10-24	18.200	18.320	17.950	18.100	16.225	11,080,291
2024-10-23	17.980	18.060	17.860	18.010	16.144	10,226,703
2024-10-22	17.700	17.920	17.690	17.860	16.009	8,336,104
2024-10-21	17.910	17.990	17.700	17.770	15.929	11,773,477
2024-10-18	17.440	18.050	17.420	17.830	15.983	13,306,821
2024-10-17	17.760	17.880	17.470	17.490	15.678	10,812,575
2024-10-16	17.550	17.890	17.450	17.750	15.911	10,831,007
2024-10-15	18.120	18.120	17.640	17.640	15.812	11,883,640
2024-10-14	18.300	18.360	17.900	18.320	16.225	11,818,202
2024-10-11	18.900	18.900	18.000	18.160	16.083	13,192,222
2024-10-10	18.830	19.200	18.520	18.700	16.561	17,202,925
2024-10-09	19.580	19.580	18.340	18.480	16.366	26,413,021
2024-10-08	21.090	21.090	19.180	20.010	17.721	38,036,121
2024-09-30	18.350	19.380	18.330	19.170	16.977	27,857,049
2024-09-27	17.850	18.160	17.560	17.910	15.861	19,264,553
2024-09-26	16.970	17.560	16.970	17.560	15.551	13,999,154
2024-09-25	16.730	17.200	16.730	16.950	15.011	14,389,530
2024-09-24	16.140	16.580	16.070	16.580	14.684	12,228,100
2024-09-23	16.210	16.330	16.070	16.140	14.294	4,418,809
2024-09-20	16.210	16.280	16.140	16.240	14.382	3,486,428
2024-09-19	16.270	16.400	16.180	16.210	14.356	6,807,896
2024-09-18	15.900	16.260	15.860	16.240	14.382	6,780,233
2024-09-13	16.120	16.150	15.830	15.860	14.046	6,484,470
2024-09-12	16.100	16.350	15.950	15.970	14.143	6,092,000
2024-09-11	15.830	16.080	15.710	16.060	14.223	5,720,220
2024-09-10	15.920	16.000	15.620	15.850	14.037	4,454,200
2024-09-09	16.010	16.080	15.860	15.920	14.099	4,232,833
2024-09-06	16.180	16.370	16.090	16.090	14.250	5,451,392
2024-09-05	16.120	16.180	16.080	16.150	14.303	2,839,500
2024-09-04	16.030	16.180	15.940	16.070	14.232	4,513,495
2024-09-03	15.990	16.100	15.940	16.020	14.188	3,172,350
2024-09-02	16.090	16.130	15.950	15.960	14.134	6,904,900
2024-08-30	15.820	16.270	15.670	16.080	14.241	9,917,459
2024-08-29	15.950	16.050	15.760	15.790	13.984	7,237,450
2024-08-28	15.940	16.080	15.940	15.990	14.161	3,338,174
2024-08-27	15.990	16.030	15.870	15.970	14.143	3,761,924
2024-08-26	16.040	16.100	15.950	16.020	14.188	3,384,356
2024-08-23	15.670	16.060	15.630	16.040	14.205	6,766,977
2024-08-22	15.920	16.000	15.650	15.670	13.878	7,906,615
2024-08-21	15.910	16.020	15.810	15.980	14.152	3,902,146
2024-08-20	16.160	16.180	15.830	15.970	14.143	5,555,478
2024-08-19	15.980	16.190	15.970	16.090	14.250	3,992,829
2024-08-16	16.090	16.120	15.950	15.950	14.126	4,090,206
2024-08-15	16.000	16.190	15.940	16.080	14.241	4,286,869
2024-08-14	16.210	16.230	16.010	16.010	14.179	4,248,880
2024-08-13	16.170	16.290	16.080	16.190	14.338	3,491,706
2024-08-12	16.150	16.220	16.060	16.170	14.320	3,301,576
2024-08-09	16.230	16.430	16.160	16.160	14.312	4,058,200
2024-08-08	16.140	16.260	15.930	16.200	14.347	5,484,689
2024-08-07	16.160	16.220	16.100	16.140	14.294	4,007,237
2024-08-06	16.250	16.380	16.050	16.160	14.312	5,757,805
2024-08-05	16.480	16.600	16.140	16.150	14.303	6,836,087
2024-08-02	16.800	16.800	16.550	16.580	14.684	4,846,000
2024-08-01	16.980	17.080	16.840	16.860	14.932	6,081,700
2024-07-31	16.520	16.990	16.520	16.970	15.029	6,751,751
2024-07-30	16.850	16.900	16.380	16.550	14.657	6,661,249
2024-07-29	17.040	17.160	16.890	16.930	14.994	6,840,947
2024-07-26	16.290	17.050	16.270	17.040	15.091	14,751,157
2024-07-25	16.090	16.280	16.060	16.220	14.365	5,845,546

← NewerPage 9 of 21 · 1,212 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.