Wuhan Fingu Electronic Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	8.080	8.270	7.800	8.250	8.250	17,000,324
2026-07-20	8.260	8.350	8.000	8.070	8.070	14,713,323
2026-07-17	8.420	8.470	8.120	8.160	8.160	15,132,542
2026-07-16	8.330	8.600	8.250	8.480	8.480	13,135,795
2026-07-15	8.390	8.570	8.340	8.410	8.410	13,335,619
2026-07-14	8.280	8.400	8.050	8.390	8.390	14,986,324
2026-07-13	8.860	8.980	8.280	8.310	8.310	19,427,080
2026-07-10	8.760	9.240	8.680	8.960	8.960	25,316,389
2026-07-09	8.690	8.740	8.280	8.740	8.740	20,206,600
2026-07-08	8.680	8.780	8.550	8.690	8.690	13,919,944
2026-07-07	8.960	8.990	8.610	8.680	8.680	16,993,268
2026-07-06	9.500	9.560	9.000	9.020	9.020	24,991,238
2026-07-03	9.540	9.610	9.410	9.550	9.550	16,470,162
2026-07-02	9.700	9.840	9.510	9.520	9.520	23,287,164
2026-07-01	9.750	9.900	9.500	9.790	9.790	27,489,420
2026-06-30	9.590	9.870	9.560	9.800	9.800	26,167,852
2026-06-29	10.240	10.290	9.460	9.590	9.590	43,692,789
2026-06-26	11.460	11.490	10.490	10.490	10.490	47,689,105
2026-06-25	12.060	12.250	11.460	11.660	11.660	32,728,857
2026-06-24	12.140	12.340	11.660	11.950	11.950	30,147,348
2026-06-23	12.350	12.470	12.060	12.180	12.180	34,316,027
2026-06-22	12.440	12.800	12.100	12.550	12.550	45,595,457
2026-06-18	12.520	12.700	12.300	12.500	12.500	44,237,207
2026-06-17	12.650	12.780	12.350	12.480	12.480	77,714,227
2026-06-16	11.440	12.720	11.390	12.720	12.720	69,402,641
2026-06-15	11.270	11.580	11.090	11.560	11.560	39,713,090
2026-06-12	11.310	11.880	11.040	11.370	11.370	48,237,199
2026-06-11	12.020	12.100	11.300	11.300	11.300	63,316,090
2026-06-10	12.330	12.780	12.200	12.560	12.560	77,037,234
2026-06-09	12.180	12.300	11.780	12.030	12.030	63,058,621
2026-06-08	12.020	12.930	11.770	12.420	12.420	92,101,023
2026-06-05	11.200	12.140	11.180	12.140	12.140	36,251,047
2026-06-04	11.160	11.490	11.000	11.040	11.040	29,582,801
2026-06-03	11.430	12.010	11.270	11.380	11.380	46,986,078
2026-06-02	10.990	12.090	10.880	11.510	11.510	60,175,762
2026-06-01	11.280	11.390	10.920	10.990	10.990	20,082,600
2026-05-29	11.700	11.950	11.230	11.320	11.320	23,525,590
2026-05-28	11.190	11.970	11.000	11.730	11.730	32,585,650
2026-05-27	11.620	11.780	11.120	11.220	11.220	32,922,531
2026-05-26	12.400	12.570	11.630	11.790	11.790	39,756,633
2026-05-25	12.500	12.570	11.970	12.160	12.160	30,740,449
2026-05-22	12.290	12.500	12.100	12.410	12.410	30,664,859
2026-05-21	12.590	12.800	12.120	12.120	12.120	55,082,141
2026-05-20	12.990	13.400	12.730	12.890	12.890	56,280,961
2026-05-19	12.660	13.150	12.600	13.150	13.150	58,234,840
2026-05-18	12.520	12.900	12.430	12.780	12.780	37,219,594
2026-05-15	12.650	12.850	12.490	12.680	12.680	34,862,359
2026-05-14	12.650	13.050	12.600	12.700	12.700	48,183,969
2026-05-13	12.340	13.270	12.340	12.850	12.850	64,990,762
2026-05-12	12.640	12.950	12.460	12.590	12.590	43,442,848
2026-05-11	12.610	12.700	12.400	12.640	12.640	48,685,391
2026-05-08	12.600	12.850	12.420	12.730	12.730	83,128,398
2026-05-07	11.500	12.500	11.490	12.500	12.500	50,640,359
2026-05-06	11.190	11.490	11.180	11.360	11.360	26,919,090
2026-04-30	10.860	11.080	10.650	11.030	11.030	23,181,010
2026-04-29	10.760	11.030	10.760	10.910	10.910	21,025,670
2026-04-28	11.180	11.240	10.700	10.870	10.870	37,956,473
2026-04-27	11.270	11.590	11.110	11.370	11.370	36,567,391
2026-04-24	11.720	11.880	11.260	11.270	11.270	62,370,719
2026-04-23	12.300	12.990	12.110	12.360	12.360	103,417,797

← NewerPage 2 of 21 · 1,212 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.