Wuhan Fingu Electronic Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	13.100	13.190	13.010	13.050	13.050	19,177,962
2025-07-22	13.310	13.390	13.110	13.190	13.190	23,836,400
2025-07-21	13.300	13.410	13.210	13.360	13.360	16,458,734
2025-07-18	13.400	13.490	13.220	13.320	13.320	22,052,083
2025-07-17	13.100	13.480	13.080	13.460	13.460	31,160,647
2025-07-16	13.000	13.220	12.980	13.110	13.110	26,821,121
2025-07-15	13.630	13.730	12.900	13.020	13.020	73,404,870
2025-07-14	14.250	14.260	14.100	14.220	14.220	17,155,121
2025-07-11	14.370	14.400	14.130	14.280	14.280	25,010,241
2025-07-10	14.420	14.470	14.100	14.330	14.330	27,020,154
2025-07-09	14.610	14.730	14.400	14.470	14.470	30,442,390
2025-07-08	14.200	14.660	14.160	14.590	14.590	34,756,708
2025-07-07	14.220	14.330	14.050	14.270	14.270	17,979,240
2025-07-04	14.670	14.870	14.270	14.300	14.300	38,830,233
2025-07-03	14.000	15.170	13.980	14.730	14.730	66,861,371
2025-07-02	14.500	14.500	14.000	14.030	14.030	36,573,744
2025-07-01	14.480	14.850	14.330	14.590	14.590	40,341,097
2025-06-30	14.300	14.480	14.300	14.460	14.460	28,756,770
2025-06-27	14.380	14.630	14.210	14.300	14.300	33,016,000
2025-06-26	14.280	14.570	14.160	14.400	14.400	41,701,101
2025-06-25	14.250	14.380	14.080	14.380	14.380	35,066,475
2025-06-24	13.940	14.360	13.940	14.270	14.270	34,979,950
2025-06-23	13.620	14.020	13.550	14.010	14.010	24,291,262
2025-06-20	13.910	14.080	13.530	13.790	13.790	30,608,500
2025-06-19	14.310	14.600	13.850	13.900	13.900	38,823,828
2025-06-18	14.380	14.700	14.110	14.510	14.510	46,121,375
2025-06-17	14.500	14.690	14.330	14.470	14.470	30,389,905
2025-06-16	14.230	14.760	14.230	14.530	14.530	35,073,574
2025-06-13	14.750	14.940	14.280	14.330	14.330	52,268,236
2025-06-12	14.790	15.300	14.720	14.910	14.910	44,890,177
2025-06-11	15.000	15.220	14.700	14.920	14.920	47,375,207
2025-06-10	15.600	15.600	14.820	15.070	15.070	70,870,188
2025-06-09	15.670	15.760	15.310	15.750	15.750	59,268,971
2025-06-06	16.100	16.260	15.450	15.670	15.670	78,277,736
2025-06-05	15.400	16.420	15.320	16.280	16.280	108,193,947
2025-06-04	15.890	15.970	15.510	15.690	15.690	94,737,783
2025-06-03	15.110	16.860	14.900	16.150	16.150	134,781,067
2025-05-30	15.230	16.380	15.210	15.360	15.360	136,025,340
2025-05-29	15.100	15.480	14.930	15.230	15.230	93,321,707
2025-05-28	14.810	15.690	14.670	15.400	15.400	129,420,027
2025-05-27	14.730	15.340	14.540	14.950	14.950	144,444,193
2025-05-26	13.460	14.730	13.400	14.730	14.730	85,600,230
2025-05-23	13.860	13.870	13.390	13.390	13.390	70,677,920
2025-05-22	14.050	14.640	13.740	14.300	14.300	62,862,987
2025-05-21	14.670	14.960	14.110	14.240	14.240	80,186,590
2025-05-20	15.010	15.090	14.660	14.700	14.700	99,873,860
2025-05-19	14.620	15.790	14.220	15.410	15.410	149,331,771
2025-05-16	14.000	14.690	14.000	14.350	14.350	84,130,057
2025-05-15	14.990	15.420	14.730	14.730	14.660	112,031,401
2025-05-14	14.910	15.660	14.710	14.730	14.660	148,435,661
2025-05-13	15.340	16.440	15.020	15.160	15.088	173,441,781
2025-05-12	14.890	15.810	14.690	15.010	14.939	184,556,796
2025-05-09	13.150	14.470	12.670	14.470	14.401	128,111,744
2025-05-08	12.890	13.480	12.800	13.150	13.088	87,097,299
2025-05-07	13.040	13.270	12.760	12.950	12.889	86,765,074
2025-05-06	12.160	12.690	12.100	12.670	12.610	86,944,211
2025-04-30	12.160	12.350	11.930	11.960	11.903	73,696,875
2025-04-29	12.900	13.090	12.110	12.160	12.102	123,515,236
2025-04-28	14.400	14.410	13.340	13.340	13.277	107,002,262
2025-04-25	14.370	15.810	14.100	14.820	14.750	186,700,335

← NewerPage 6 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.