Wuhan Fingu Electronic Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	11.860	11.860	11.860	11.860	11.860	15,087,850
2026-04-21	10.850	10.970	10.730	10.780	10.780	12,413,560
2026-04-20	10.790	10.920	10.750	10.880	10.880	9,727,900
2026-04-17	10.660	10.960	10.610	10.790	10.790	12,810,200
2026-04-16	10.460	10.680	10.390	10.640	10.640	10,815,950
2026-04-15	10.650	10.680	10.410	10.450	10.450	8,812,206
2026-04-14	10.680	10.710	10.510	10.600	10.600	6,911,688
2026-04-13	10.660	10.700	10.550	10.600	10.600	7,428,572
2026-04-10	10.710	10.850	10.670	10.670	10.670	8,467,734
2026-04-09	10.600	10.780	10.590	10.700	10.700	10,500,820
2026-04-08	10.450	10.720	10.440	10.720	10.720	12,665,620
2026-04-07	10.090	10.310	10.090	10.250	10.250	8,547,306
2026-04-03	10.350	10.370	10.050	10.080	10.080	7,273,620
2026-04-02	10.410	10.510	10.170	10.250	10.250	7,917,608
2026-04-01	10.510	10.550	10.360	10.460	10.460	8,827,125
2026-03-31	10.450	10.600	10.310	10.340	10.340	10,794,100
2026-03-30	10.160	10.430	10.130	10.420	10.420	9,604,634
2026-03-27	10.020	10.380	10.000	10.360	10.360	9,441,179
2026-03-26	10.510	10.580	10.170	10.210	10.210	13,127,100
2026-03-25	10.350	10.640	10.350	10.540	10.540	20,291,529
2026-03-24	10.320	10.360	9.790	10.310	10.310	33,140,750
2026-03-23	10.830	10.880	10.350	10.350	10.350	29,322,891
2026-03-20	11.990	12.100	11.500	11.500	11.500	14,437,060
2026-03-19	11.980	12.080	11.810	11.850	11.850	10,681,340
2026-03-18	11.960	12.190	11.870	12.170	12.170	12,700,570
2026-03-17	12.380	12.420	11.930	11.940	11.940	14,158,560
2026-03-16	12.170	12.360	12.100	12.350	12.350	12,099,410
2026-03-13	12.400	12.560	12.210	12.230	12.230	15,904,700
2026-03-12	12.600	12.780	12.370	12.490	12.490	24,829,619
2026-03-11	12.610	13.150	12.590	12.700	12.700	41,755,273
2026-03-10	12.130	12.950	12.110	12.610	12.610	38,180,000
2026-03-09	11.930	12.050	11.660	12.010	12.010	15,978,000
2026-03-06	12.040	12.230	11.970	12.150	12.150	11,492,120
2026-03-05	11.980	12.230	11.950	12.110	12.110	14,984,190
2026-03-04	11.900	12.040	11.780	11.820	11.820	13,726,330
2026-03-03	12.530	12.590	11.820	11.990	11.990	21,637,539
2026-03-02	12.620	12.780	12.360	12.460	12.460	20,410,480
2026-02-27	12.730	12.830	12.620	12.820	12.820	14,454,140
2026-02-26	12.750	12.850	12.680	12.830	12.830	13,515,060
2026-02-25	12.750	12.900	12.660	12.760	12.760	17,524,250
2026-02-24	12.670	12.850	12.560	12.750	12.750	11,510,240
2026-02-13	12.690	12.800	12.540	12.560	12.560	11,757,080
2026-02-12	12.750	12.850	12.700	12.710	12.710	13,322,250
2026-02-11	13.000	13.110	12.710	12.750	12.750	20,706,100
2026-02-10	12.920	13.370	12.880	13.150	13.150	19,046,580
2026-02-09	12.800	12.980	12.740	12.920	12.920	13,575,930
2026-02-06	12.580	12.820	12.470	12.620	12.620	12,550,790
2026-02-05	12.680	12.860	12.600	12.640	12.640	13,077,720
2026-02-04	12.830	12.900	12.710	12.810	12.810	12,732,360
2026-02-03	12.650	12.920	12.580	12.920	12.920	17,797,391
2026-02-02	12.800	13.040	12.470	12.500	12.500	17,049,170
2026-01-30	13.010	13.120	12.620	12.870	12.870	21,264,260
2026-01-29	13.170	13.440	12.940	13.090	13.090	23,228,160
2026-01-28	13.500	13.700	13.180	13.280	13.280	22,483,840
2026-01-27	13.320	13.610	13.050	13.530	13.530	26,268,150
2026-01-26	13.960	14.000	13.370	13.520	13.520	32,693,461
2026-01-23	13.800	14.110	13.700	14.080	14.080	37,743,102
2026-01-22	13.590	13.970	13.500	13.850	13.850	36,423,566
2026-01-21	13.070	14.150	13.010	13.690	13.690	52,340,930
2026-01-20	13.750	13.930	13.100	13.210	13.210	42,926,078

← NewerPage 3 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.