Wuhan Fingu Electronic Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-24	13.150	14.880	12.900	14.370	14.302	152,115,326
2025-04-23	12.800	14.420	12.550	13.690	13.625	152,872,366
2025-04-22	13.110	13.910	12.650	13.160	13.098	158,740,433
2025-04-21	12.650	12.650	12.650	12.650	12.590	11,960,940
2025-04-18	10.450	11.500	10.450	11.500	11.445	47,023,155
2025-04-17	10.200	11.080	10.200	10.450	10.400	29,956,681
2025-04-16	10.530	10.540	10.100	10.280	10.231	13,180,751
2025-04-15	10.620	10.650	10.460	10.560	10.510	12,826,120
2025-04-14	10.680	10.750	10.560	10.610	10.560	22,765,763
2025-04-11	10.120	10.680	10.050	10.520	10.470	33,095,001
2025-04-10	10.100	10.430	10.100	10.210	10.162	23,302,674
2025-04-09	9.250	9.990	8.720	9.880	9.833	31,532,096
2025-04-08	10.100	10.470	9.320	9.560	9.515	38,827,205
2025-04-07	10.600	10.890	10.340	10.340	10.291	13,430,420
2025-04-03	11.620	11.830	11.440	11.490	11.435	14,154,777
2025-04-02	11.750	11.930	11.700	11.780	11.724	10,150,836
2025-04-01	11.780	11.880	11.680	11.750	11.694	13,713,362
2025-03-31	11.790	11.880	11.460	11.650	11.595	21,075,802
2025-03-28	12.170	12.280	11.960	12.010	11.953	15,050,400
2025-03-27	12.220	12.350	12.030	12.180	12.122	15,371,800
2025-03-26	12.220	12.420	12.200	12.320	12.262	14,820,217
2025-03-25	12.400	12.530	12.200	12.260	12.202	21,333,921
2025-03-24	12.950	13.140	12.080	12.420	12.361	40,321,205
2025-03-21	13.350	13.650	13.000	13.080	13.018	38,957,948
2025-03-20	13.340	13.530	13.190	13.330	13.267	24,364,205
2025-03-19	13.530	13.680	13.280	13.370	13.307	34,155,153
2025-03-18	13.810	14.100	13.630	13.660	13.595	43,666,851
2025-03-17	13.700	14.170	13.610	13.880	13.814	50,570,560
2025-03-14	13.700	13.980	13.130	13.780	13.715	68,771,102
2025-03-13	14.140	15.000	14.010	14.090	14.023	96,234,915
2025-03-12	13.810	14.370	13.540	13.860	13.794	65,281,104
2025-03-11	13.710	13.960	13.510	13.800	13.734	55,460,995
2025-03-10	13.500	14.390	13.160	14.100	14.033	97,463,095
2025-03-07	13.520	14.660	13.500	13.510	13.446	107,412,104
2025-03-06	13.370	14.060	13.370	13.450	13.386	134,607,507
2025-03-05	12.660	13.370	12.600	13.370	13.307	44,278,019
2025-03-04	11.900	12.230	11.880	12.150	12.092	20,413,230
2025-03-03	12.300	12.530	12.030	12.150	12.092	24,194,649
2025-02-28	12.700	12.910	12.240	12.390	12.331	30,740,535
2025-02-27	13.160	13.160	12.550	12.810	12.749	43,917,326
2025-02-26	12.700	13.350	12.650	13.260	13.197	68,698,871
2025-02-25	12.140	12.970	12.100	12.870	12.809	58,501,020
2025-02-24	12.500	12.530	12.230	12.390	12.331	30,416,675
2025-02-21	12.130	12.520	12.050	12.470	12.411	41,094,105
2025-02-20	11.950	12.190	11.850	12.140	12.082	19,668,681
2025-02-19	11.740	11.970	11.710	11.960	11.903	18,009,203
2025-02-18	12.010	12.170	11.690	11.760	11.704	21,048,055
2025-02-17	12.050	12.280	11.980	12.100	12.043	21,654,296
2025-02-14	12.100	12.200	11.950	12.090	12.033	23,894,608
2025-02-13	12.320	12.390	12.100	12.160	12.102	27,274,793
2025-02-12	12.030	12.500	12.010	12.380	12.321	45,072,249
2025-02-11	11.850	12.440	11.670	12.210	12.152	49,036,335
2025-02-10	11.680	11.900	11.580	11.880	11.824	26,873,664
2025-02-07	11.460	11.720	11.400	11.590	11.535	26,897,182
2025-02-06	11.000	11.470	10.940	11.470	11.416	21,038,941
2025-02-05	11.000	11.180	10.920	11.050	10.998	12,240,884
2025-01-27	11.170	11.270	10.830	10.830	10.779	14,963,755
2025-01-24	11.000	11.200	10.960	11.160	11.107	12,451,200
2025-01-23	11.270	11.470	11.010	11.010	10.958	18,645,920
2025-01-22	11.200	11.300	11.050	11.110	11.057	11,549,780

← NewerPage 7 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.