Wuhan Fingu Electronic Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-21	11.270	11.350	11.070	11.240	11.187	13,539,200
2025-01-20	11.180	11.320	11.040	11.210	11.157	15,563,687
2025-01-17	10.940	11.190	10.870	11.070	11.017	15,992,665
2025-01-16	10.980	11.020	10.790	10.980	10.928	15,925,200
2025-01-15	10.960	11.040	10.810	10.840	10.789	14,783,645
2025-01-14	10.500	10.970	10.330	10.970	10.918	21,510,300
2025-01-13	10.210	10.480	9.990	10.360	10.311	13,601,694
2025-01-10	10.730	10.850	10.390	10.390	10.341	13,551,735
2025-01-09	10.560	10.860	10.530	10.760	10.709	14,610,800
2025-01-08	10.660	10.760	10.280	10.650	10.599	19,767,822
2025-01-07	10.310	10.710	10.310	10.710	10.659	18,670,898
2025-01-06	10.360	10.530	10.070	10.280	10.231	16,913,645
2025-01-03	11.000	11.080	10.330	10.360	10.311	23,912,894
2025-01-02	11.120	11.360	10.800	10.960	10.908	20,519,990
2024-12-31	11.750	11.820	11.210	11.220	11.167	20,981,946
2024-12-30	11.750	11.980	11.430	11.710	11.654	18,548,340
2024-12-27	11.740	11.960	11.570	11.780	11.724	17,226,560
2024-12-26	11.400	11.850	11.320	11.740	11.684	21,690,500
2024-12-25	12.000	12.000	11.360	11.430	11.376	29,017,775
2024-12-24	11.910	12.140	11.760	12.010	11.953	20,672,012
2024-12-23	12.560	12.660	11.900	11.910	11.853	30,132,780
2024-12-20	12.410	12.730	12.330	12.630	12.570	25,234,000
2024-12-19	12.270	12.650	12.210	12.510	12.451	28,155,579
2024-12-18	12.220	12.530	12.060	12.400	12.341	25,102,039
2024-12-17	12.520	12.780	12.220	12.270	12.212	32,473,049
2024-12-16	12.870	12.950	12.400	12.580	12.520	38,954,060
2024-12-13	13.310	13.380	12.910	12.930	12.869	42,438,814
2024-12-12	13.490	13.570	13.210	13.440	13.376	41,603,155
2024-12-11	13.600	13.890	13.300	13.600	13.535	52,911,846
2024-12-10	14.150	14.180	13.610	13.690	13.625	69,039,413
2024-12-09	13.440	13.940	13.310	13.790	13.725	58,425,943
2024-12-06	13.690	13.790	13.320	13.570	13.506	59,452,345
2024-12-05	13.290	13.940	13.210	13.810	13.744	89,447,282
2024-12-04	12.800	13.610	12.460	13.530	13.466	108,772,036
2024-12-03	12.700	12.940	12.670	12.800	12.739	65,078,939
2024-12-02	12.520	12.760	12.450	12.700	12.640	57,731,600
2024-11-29	12.380	12.650	12.110	12.520	12.461	72,673,725
2024-11-28	12.900	13.150	12.510	12.540	12.480	77,903,113
2024-11-27	12.580	13.180	12.400	13.090	13.028	76,657,885
2024-11-26	14.260	14.590	12.850	12.990	12.928	107,930,400
2024-11-25	14.300	15.080	13.760	13.900	13.834	115,663,710
2024-11-22	15.000	16.760	14.070	15.020	14.949	196,887,394
2024-11-21	17.550	17.730	15.240	15.490	15.416	232,618,388
2024-11-20	15.120	16.120	15.110	16.120	16.043	39,555,267
2024-11-19	12.800	14.650	12.570	14.650	14.580	148,123,248
2024-11-18	12.500	13.500	11.340	13.320	13.257	139,035,468
2024-11-15	12.300	13.760	11.780	12.600	12.540	146,709,583
2024-11-14	12.580	12.580	12.580	12.580	12.520	34,775,833
2024-11-13	11.340	11.450	11.050	11.440	11.386	27,975,781
2024-11-12	11.720	11.930	11.280	11.420	11.366	41,138,367
2024-11-11	11.400	11.790	11.260	11.780	11.724	55,129,941
2024-11-08	11.250	12.180	11.240	11.510	11.455	63,504,956
2024-11-07	11.170	11.470	11.060	11.240	11.187	38,393,901
2024-11-06	11.600	11.750	11.220	11.330	11.276	60,976,962
2024-11-05	10.700	11.840	10.700	11.670	11.615	90,954,895
2024-11-04	10.170	11.180	10.170	11.040	10.988	70,282,544
2024-11-01	10.970	10.970	10.100	10.160	10.112	47,195,240
2024-10-31	11.070	11.140	10.780	10.970	10.918	47,295,699
2024-10-30	10.600	11.160	10.520	11.050	10.998	55,512,125
2024-10-29	10.980	11.300	10.600	10.770	10.719	63,213,427

← NewerPage 8 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.