Wuhan Fingu Electronic Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 7.400 | 7.600 | 7.360 | 7.540 | 7.504 | 6,521,640 |
| 2024-07-25 | 7.380 | 7.490 | 7.260 | 7.400 | 7.365 | 5,855,751 |
| 2024-07-24 | 7.480 | 7.620 | 7.400 | 7.430 | 7.395 | 6,780,739 |
| 2024-07-23 | 7.700 | 7.770 | 7.510 | 7.510 | 7.474 | 6,239,800 |
| 2024-07-22 | 7.530 | 7.890 | 7.530 | 7.700 | 7.663 | 9,440,415 |
| 2024-07-19 | 7.500 | 7.670 | 7.450 | 7.590 | 7.554 | 6,322,111 |
| 2024-07-18 | 7.600 | 7.630 | 7.370 | 7.520 | 7.484 | 9,173,020 |
| 2024-07-17 | 7.800 | 7.890 | 7.650 | 7.650 | 7.614 | 7,102,460 |
| 2024-07-16 | 7.720 | 7.920 | 7.720 | 7.890 | 7.853 | 6,459,434 |
| 2024-07-15 | 7.850 | 7.980 | 7.740 | 7.790 | 7.753 | 5,439,120 |
| 2024-07-12 | 7.990 | 7.990 | 7.880 | 7.890 | 7.853 | 5,943,651 |
| 2024-07-11 | 7.900 | 8.000 | 7.810 | 7.980 | 7.942 | 9,655,742 |
| 2024-07-10 | 7.730 | 7.840 | 7.670 | 7.730 | 7.693 | 8,679,140 |
| 2024-07-09 | 7.400 | 7.800 | 7.370 | 7.780 | 7.743 | 14,136,517 |
| 2024-07-08 | 7.640 | 7.680 | 7.360 | 7.400 | 7.365 | 10,086,230 |
| 2024-07-05 | 7.680 | 7.760 | 7.530 | 7.710 | 7.673 | 6,092,580 |
| 2024-07-04 | 7.910 | 7.970 | 7.600 | 7.680 | 7.644 | 9,152,500 |
| 2024-07-03 | 8.010 | 8.010 | 7.850 | 7.890 | 7.853 | 5,973,700 |
| 2024-07-02 | 8.000 | 8.080 | 7.940 | 7.970 | 7.932 | 7,517,163 |
| 2024-07-01 | 8.000 | 8.140 | 7.820 | 8.000 | 7.962 | 9,568,458 |
| 2024-06-28 | 7.910 | 8.240 | 7.850 | 8.050 | 8.012 | 12,726,420 |
| 2024-06-27 | 8.090 | 8.180 | 7.900 | 7.900 | 7.863 | 9,487,618 |
| 2024-06-26 | 7.790 | 8.200 | 7.710 | 8.180 | 8.141 | 12,786,878 |
| 2024-06-25 | 7.830 | 8.010 | 7.750 | 7.860 | 7.823 | 11,215,730 |
| 2024-06-24 | 8.050 | 8.280 | 7.900 | 7.920 | 7.882 | 17,111,144 |
| 2024-06-21 | 8.240 | 8.600 | 8.040 | 8.430 | 8.390 | 23,617,562 |
| 2024-06-20 | 8.420 | 8.500 | 8.140 | 8.150 | 8.111 | 10,849,135 |
| 2024-06-19 | 8.550 | 8.620 | 8.420 | 8.460 | 8.420 | 9,069,656 |
| 2024-06-18 | 8.320 | 8.590 | 8.280 | 8.520 | 8.480 | 13,192,948 |
| 2024-06-17 | 8.140 | 8.370 | 8.140 | 8.320 | 8.281 | 7,830,812 |
| 2024-06-14 | 8.160 | 8.300 | 8.060 | 8.290 | 8.251 | 9,616,060 |
| 2024-06-13 | 8.180 | 8.350 | 8.110 | 8.170 | 8.131 | 9,864,744 |
| 2024-06-12 | 7.990 | 8.200 | 7.990 | 8.140 | 8.101 | 7,089,563 |
| 2024-06-11 | 7.900 | 8.080 | 7.740 | 8.060 | 8.022 | 7,573,224 |
| 2024-06-07 | 7.900 | 8.090 | 7.860 | 7.950 | 7.912 | 8,644,831 |
| 2024-06-06 | 8.250 | 8.320 | 7.800 | 7.900 | 7.863 | 18,812,971 |
| 2024-06-05 | 8.300 | 8.410 | 8.230 | 8.240 | 8.201 | 8,464,131 |
| 2024-06-04 | 8.550 | 8.580 | 8.300 | 8.390 | 8.350 | 18,166,100 |
| 2024-06-03 | 8.530 | 9.120 | 8.370 | 8.730 | 8.689 | 25,619,663 |
| 2024-05-31 | 8.340 | 8.550 | 8.310 | 8.460 | 8.420 | 8,191,556 |
| 2024-05-30 | 8.260 | 8.410 | 8.190 | 8.300 | 8.261 | 7,418,950 |
| 2024-05-29 | 8.400 | 8.490 | 8.280 | 8.340 | 8.300 | 6,710,200 |
| 2024-05-28 | 8.610 | 8.620 | 8.380 | 8.400 | 8.360 | 7,742,803 |
| 2024-05-27 | 8.520 | 8.580 | 8.310 | 8.580 | 8.539 | 8,176,361 |
| 2024-05-24 | 8.680 | 8.810 | 8.510 | 8.510 | 8.470 | 9,734,940 |
| 2024-05-23 | 8.920 | 8.940 | 8.690 | 8.720 | 8.679 | 9,772,562 |
| 2024-05-22 | 8.850 | 8.950 | 8.770 | 8.920 | 8.878 | 7,978,542 |
| 2024-05-21 | 8.900 | 8.970 | 8.810 | 8.880 | 8.838 | 9,094,882 |
| 2024-05-20 | 8.970 | 9.030 | 8.900 | 8.950 | 8.908 | 13,574,651 |
| 2024-05-17 | 8.760 | 9.200 | 8.730 | 9.050 | 9.007 | 19,449,566 |
| 2024-05-16 | 8.670 | 8.910 | 8.670 | 8.790 | 8.748 | 11,799,181 |
| 2024-05-15 | 8.840 | 8.870 | 8.630 | 8.670 | 8.629 | 7,665,477 |
| 2024-05-14 | 8.750 | 8.890 | 8.690 | 8.770 | 8.728 | 9,099,280 |
| 2024-05-13 | 8.760 | 8.770 | 8.570 | 8.690 | 8.649 | 11,437,640 |
| 2024-05-10 | 9.120 | 9.120 | 8.800 | 8.830 | 8.788 | 16,340,793 |
| 2024-05-09 | 9.100 | 9.160 | 9.000 | 9.060 | 9.017 | 12,904,400 |
| 2024-05-08 | 9.280 | 9.420 | 9.100 | 9.170 | 9.007 | 17,008,343 |
| 2024-05-07 | 9.300 | 9.390 | 9.180 | 9.290 | 9.125 | 12,578,620 |
| 2024-05-06 | 9.330 | 9.390 | 9.250 | 9.300 | 9.135 | 13,557,100 |
| 2024-04-30 | 9.400 | 9.410 | 9.100 | 9.210 | 9.046 | 16,584,191 |
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.