Wuhan Fingu Electronic Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	13.710	13.970	13.610	13.750	13.750	37,057,820
2026-01-16	14.030	14.680	13.650	14.070	14.070	78,960,137
2026-01-15	14.500	14.690	13.800	14.000	14.000	112,096,971
2026-01-14	14.110	15.160	13.840	15.160	15.160	150,501,024
2026-01-13	14.650	14.660	13.700	13.780	13.780	60,770,117
2026-01-12	14.110	14.660	13.990	14.500	14.500	66,720,868
2026-01-09	13.730	14.090	13.630	13.990	13.990	53,629,307
2026-01-08	13.460	13.830	13.320	13.760	13.760	46,787,197
2026-01-07	13.170	13.570	13.110	13.460	13.460	33,211,451
2026-01-06	13.080	13.280	13.050	13.260	13.260	22,964,484
2026-01-05	13.060	13.230	12.950	13.160	13.160	22,117,500
2025-12-31	12.900	13.130	12.810	13.050	13.050	20,188,470
2025-12-30	12.790	13.220	12.780	12.930	12.930	21,036,280
2025-12-29	12.900	13.010	12.810	12.890	12.890	12,675,965
2025-12-26	13.030	13.090	12.810	12.960	12.960	22,332,086
2025-12-25	12.840	13.160	12.840	13.080	13.080	24,218,150
2025-12-24	12.550	12.880	12.440	12.860	12.860	19,207,422
2025-12-23	12.790	12.850	12.500	12.560	12.560	16,624,301
2025-12-22	12.600	13.030	12.520	12.860	12.860	23,944,601
2025-12-19	12.350	12.850	12.320	12.590	12.590	20,438,177
2025-12-18	12.080	12.580	12.040	12.310	12.310	17,966,047
2025-12-17	12.200	12.410	11.850	12.210	12.210	17,872,002
2025-12-16	12.390	12.580	12.110	12.190	12.190	18,162,767
2025-12-15	12.400	12.700	12.200	12.430	12.430	19,158,707
2025-12-12	12.630	12.850	12.550	12.580	12.580	21,319,940
2025-12-11	12.960	13.000	12.620	12.630	12.630	24,930,467
2025-12-10	12.580	13.580	12.450	13.040	13.040	40,508,585
2025-12-09	12.690	12.920	12.610	12.620	12.620	23,850,411
2025-12-08	12.560	12.880	12.560	12.810	12.810	46,259,020
2025-12-05	13.380	13.380	12.720	12.740	12.740	67,168,961
2025-12-04	12.080	12.260	12.050	12.160	12.160	8,173,096
2025-12-03	12.410	12.420	12.120	12.200	12.200	12,122,740
2025-12-02	12.360	12.580	12.280	12.420	12.420	12,550,678
2025-12-01	12.150	12.550	12.120	12.470	12.470	18,755,607
2025-11-28	12.040	12.180	12.040	12.160	12.160	8,306,226
2025-11-27	11.910	12.180	11.880	12.060	12.060	9,938,073
2025-11-26	12.110	12.410	12.020	12.030	12.030	15,625,426
2025-11-25	11.960	12.280	11.890	12.150	12.150	13,088,804
2025-11-24	11.680	11.980	11.620	11.940	11.940	12,885,235
2025-11-21	12.050	12.170	11.610	11.610	11.610	19,659,342
2025-11-20	12.430	12.620	12.180	12.180	12.180	15,501,416
2025-11-19	12.450	12.970	12.180	12.490	12.490	25,908,157
2025-11-18	12.780	12.800	12.400	12.510	12.510	22,677,206
2025-11-17	12.780	12.950	12.670	12.830	12.830	23,274,199
2025-11-14	13.280	13.510	13.210	13.220	13.220	23,527,182
2025-11-13	13.390	13.400	13.180	13.280	13.280	26,481,068
2025-11-12	13.270	13.660	13.060	13.560	13.560	38,838,063
2025-11-11	13.510	13.540	13.090	13.110	13.110	29,600,739
2025-11-10	13.480	13.680	13.390	13.610	13.610	29,996,627
2025-11-07	13.350	13.490	13.270	13.380	13.380	30,206,911
2025-11-06	13.180	13.770	13.050	13.540	13.540	55,740,464
2025-11-05	12.530	13.790	12.440	13.200	13.200	54,704,185
2025-11-04	12.620	12.640	12.420	12.540	12.540	9,674,776
2025-11-03	12.470	12.650	12.400	12.650	12.650	12,897,937
2025-10-31	12.460	12.570	12.340	12.490	12.490	11,418,460
2025-10-30	12.580	12.750	12.410	12.470	12.470	18,302,660
2025-10-29	12.810	13.150	12.650	12.670	12.670	27,507,556
2025-10-28	12.400	12.520	12.250	12.470	12.470	13,675,461
2025-10-27	12.420	12.600	12.320	12.470	12.470	18,978,271
2025-10-24	12.180	12.650	12.150	12.400	12.400	27,963,742

← NewerPage 4 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.