Wuhan Fingu Electronic Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	12.200	12.220	11.910	12.120	12.120	18,186,840
2025-10-22	12.270	12.420	12.160	12.240	12.240	20,271,078
2025-10-21	12.690	12.690	11.950	12.350	12.350	43,894,770
2025-10-20	13.000	13.200	12.990	13.090	13.090	9,785,521
2025-10-17	13.140	13.200	12.900	12.910	12.910	10,790,682
2025-10-16	13.270	13.320	13.100	13.120	13.120	9,152,528
2025-10-15	13.180	13.400	13.070	13.330	13.330	11,802,082
2025-10-14	13.380	13.470	13.080	13.120	13.120	15,668,120
2025-10-13	13.000	13.380	12.850	13.350	13.350	14,586,034
2025-10-10	13.530	13.610	13.450	13.480	13.480	11,077,568
2025-10-09	13.400	13.760	13.390	13.630	13.630	16,290,249
2025-09-30	13.550	13.720	13.360	13.370	13.370	19,115,546
2025-09-29	13.570	13.800	13.260	13.620	13.620	18,299,553
2025-09-26	14.150	14.180	13.750	13.750	13.750	23,724,903
2025-09-25	14.400	14.520	14.230	14.240	14.240	24,205,629
2025-09-24	14.200	14.670	13.870	14.580	14.580	38,519,527
2025-09-23	14.060	14.470	14.030	14.270	14.270	29,389,042
2025-09-22	14.070	14.070	13.850	13.990	13.990	16,864,274
2025-09-19	14.000	14.380	13.980	14.090	14.090	20,915,880
2025-09-18	14.330	14.500	13.910	14.080	14.080	32,060,799
2025-09-17	14.500	14.740	14.380	14.420	14.420	22,759,503
2025-09-16	14.450	14.570	14.230	14.550	14.550	23,236,539
2025-09-15	14.530	14.640	14.360	14.390	14.390	24,634,386
2025-09-12	15.110	15.140	14.640	14.640	14.640	45,533,136
2025-09-11	15.180	15.200	14.880	15.180	15.180	43,967,885
2025-09-10	14.810	15.440	14.760	15.210	15.210	52,003,448
2025-09-09	14.500	15.190	14.410	14.920	14.920	54,234,476
2025-09-08	14.460	14.820	14.210	14.600	14.600	36,721,047
2025-09-05	14.220	14.650	14.050	14.540	14.540	35,424,220
2025-09-04	14.400	14.960	13.600	14.520	14.520	56,388,153
2025-09-03	14.660	15.100	14.150	14.400	14.400	44,214,571
2025-09-02	15.440	15.530	14.560	14.670	14.670	51,173,524
2025-09-01	15.170	15.860	14.960	15.680	15.680	63,021,714
2025-08-29	15.680	15.940	15.130	15.140	15.140	62,979,623
2025-08-28	15.970	16.360	15.300	15.940	15.940	88,445,202
2025-08-27	15.600	17.010	15.510	15.770	15.770	129,120,480
2025-08-26	14.600	16.290	14.460	16.290	16.290	84,061,866
2025-08-25	14.350	15.000	14.110	14.810	14.810	78,753,060
2025-08-22	13.900	14.710	13.800	14.350	14.350	66,530,196
2025-08-21	13.900	14.440	13.900	13.990	13.990	57,794,376
2025-08-20	13.590	13.920	13.460	13.850	13.850	40,864,889
2025-08-19	13.660	13.760	13.520	13.660	13.660	30,793,053
2025-08-18	13.410	13.760	13.360	13.680	13.680	46,576,009
2025-08-15	13.300	13.490	13.250	13.410	13.410	17,797,941
2025-08-14	13.690	13.700	13.270	13.350	13.350	27,299,060
2025-08-13	13.570	13.730	13.460	13.650	13.650	26,662,479
2025-08-12	13.590	13.640	13.420	13.500	13.500	18,933,501
2025-08-11	13.510	13.650	13.460	13.530	13.530	20,783,216
2025-08-08	13.550	13.700	13.490	13.520	13.520	20,754,820
2025-08-07	13.680	13.760	13.510	13.600	13.600	24,822,815
2025-08-06	13.470	13.730	13.380	13.680	13.680	32,118,986
2025-08-05	13.340	13.550	13.330	13.500	13.500	29,509,435
2025-08-04	13.020	13.310	12.980	13.310	13.310	19,294,721
2025-08-01	13.160	13.270	13.050	13.130	13.130	20,074,464
2025-07-31	13.150	13.480	13.120	13.260	13.260	33,987,620
2025-07-30	13.310	13.350	13.070	13.180	13.180	19,991,980
2025-07-29	13.260	13.400	13.130	13.390	13.390	24,568,462
2025-07-28	13.120	13.590	13.110	13.430	13.430	41,216,461
2025-07-25	13.150	13.190	13.060	13.110	13.110	15,290,220
2025-07-24	13.070	13.180	13.070	13.150	13.150	16,006,640

← NewerPage 5 of 21 · 1,217 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.