Wuhan Fingu Electronic Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	9.440	9.550	9.330	9.440	9.440	12,433,400
2026-10-20	9.160	9.370	9.100	9.330	9.330	12,065,590
2026-10-19	9.060	9.230	8.960	9.180	9.180	11,990,379
2026-10-16	9.240	9.500	9.040	9.150	9.150	14,047,199
2026-10-15	9.200	9.280	9.040	9.080	9.080	13,743,709
2026-10-14	9.530	9.570	9.320	9.370	9.370	11,549,100
2026-10-13	9.260	9.660	9.150	9.570	9.570	16,998,857
2026-10-12	9.700	9.710	9.390	9.430	9.430	13,517,934
2026-10-09	9.640	9.780	9.280	9.770	9.770	21,848,783
2026-10-08	9.870	10.080	9.650	9.720	9.720	20,682,531
2026-09-30	10.040	10.070	9.680	9.690	9.690	18,242,730
2026-09-29	10.010	10.080	9.900	9.980	9.980	15,175,036
2026-09-28	10.610	10.620	9.920	10.000	10.000	34,168,457
2026-09-24	10.770	11.200	10.560	10.620	10.620	39,394,512
2026-09-23	10.950	10.960	10.560	10.670	10.670	27,048,344
2026-09-22	11.300	11.360	10.900	10.970	10.970	32,032,752
2026-09-21	10.940	11.200	10.840	11.180	11.180	40,434,191
2026-09-18	10.890	11.210	10.810	11.000	11.000	46,868,414
2026-09-17	10.940	11.120	10.660	10.780	10.780	44,283,367
2026-09-16	10.790	11.230	10.700	11.140	11.140	67,483,711
2026-09-15	11.050	11.150	10.760	10.810	10.810	48,082,387
2026-09-14	10.790	11.360	10.790	11.070	11.070	102,975,945
2026-09-11	10.630	11.950	10.630	11.460	11.460	131,305,359
2026-09-10	10.670	11.270	10.600	10.860	10.860	58,928,281
2026-09-09	10.970	11.420	10.710	10.830	10.830	82,351,266
2026-09-08	10.590	11.080	10.380	11.080	11.080	52,470,320
2026-09-07	9.900	10.090	9.840	10.070	10.070	18,465,234
2026-09-04	10.080	10.270	9.900	9.960	9.960	27,271,393
2026-09-03	10.050	10.070	9.800	10.050	10.050	18,699,674
2026-09-02	9.920	10.050	9.890	9.980	9.980	13,572,113
2026-09-01	10.040	10.130	9.960	10.060	10.060	15,098,130
2026-08-31	10.010	10.170	9.970	10.050	10.050	16,799,213
2026-08-28	10.280	10.350	10.150	10.170	10.170	24,034,867
2026-08-27	10.100	10.470	10.100	10.380	10.380	39,344,734
2026-08-26	10.050	10.400	9.840	10.300	10.300	41,375,426
2026-08-25	9.740	10.170	9.700	10.110	10.110	25,968,221
2026-08-24	10.040	10.250	9.840	9.930	9.930	24,230,197
2026-08-21	9.850	10.120	9.660	10.050	10.050	26,100,535
2026-08-20	9.790	10.070	9.650	10.030	10.030	24,787,496
2026-08-19	10.130	10.130	9.670	9.690	9.690	31,497,932
2026-08-18	10.400	10.560	10.190	10.280	10.280	36,809,320
2026-08-17	10.430	10.680	10.250	10.560	10.560	46,942,051
2026-08-14	10.770	10.980	10.390	10.450	10.450	53,946,391
2026-08-13	11.140	11.260	10.500	10.580	10.580	75,956,422
2026-08-12	10.700	11.870	10.700	11.030	11.030	110,123,727
2026-08-11	10.010	11.000	10.010	11.000	11.000	74,883,023
2026-08-10	10.550	10.770	9.990	10.000	10.000	93,512,367
2026-08-07	10.490	11.100	10.460	11.100	11.100	61,547,953
2026-08-06	9.320	10.090	9.290	10.090	10.090	40,527,645
2026-08-05	9.050	9.240	8.990	9.170	9.170	16,037,026
2026-08-04	8.990	9.200	8.950	9.120	9.120	15,650,915
2026-08-03	8.700	8.940	8.690	8.930	8.930	11,743,225
2026-07-31	8.750	8.900	8.750	8.770	8.770	14,147,376
2026-07-30	8.680	8.850	8.550	8.670	8.670	15,269,594
2026-07-29	8.600	8.850	8.460	8.800	8.800	20,807,832
2026-07-28	8.230	8.740	8.220	8.600	8.600	22,469,701
2026-07-27	8.080	8.340	8.050	8.320	8.320	11,061,193
2026-07-24	8.200	8.260	8.030	8.110	8.110	10,146,407
2026-07-23	8.020	8.300	8.020	8.280	8.280	12,956,667
2026-07-22	8.170	8.240	8.040	8.060	8.060	11,772,691

Page 1 of 5 · 243 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-05-16	0.0700 CNY
2024-05-09	0.1200 CNY
2023-05-16	0.3000 CNY
2022-05-06	0.0500 CNY
2021-05-31	0.1500 CNY
2020-06-01	0.0500 CNY
2019-06-19	0.0500 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.