Wuhan Fingu Electronic Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 10.980 | 11.300 | 10.600 | 10.770 | 10.719 | 63,213,427 |
| 2024-10-28 | 10.800 | 11.050 | 10.800 | 10.980 | 10.928 | 55,186,022 |
| 2024-10-25 | 10.920 | 11.070 | 10.610 | 10.760 | 10.709 | 77,365,786 |
| 2024-10-24 | 11.220 | 11.580 | 10.600 | 10.910 | 10.858 | 104,232,646 |
| 2024-10-23 | 10.100 | 11.220 | 10.030 | 11.220 | 11.167 | 90,362,000 |
| 2024-10-22 | 10.090 | 10.490 | 9.950 | 10.200 | 10.152 | 39,024,160 |
| 2024-10-21 | 9.970 | 10.250 | 9.890 | 10.030 | 9.982 | 33,169,345 |
| 2024-10-18 | 9.540 | 10.000 | 9.500 | 9.830 | 9.783 | 32,848,057 |
| 2024-10-17 | 9.500 | 9.680 | 9.450 | 9.460 | 9.415 | 19,062,798 |
| 2024-10-16 | 9.330 | 9.610 | 9.310 | 9.440 | 9.395 | 16,224,102 |
| 2024-10-15 | 9.600 | 9.990 | 9.480 | 9.550 | 9.505 | 29,134,983 |
| 2024-10-14 | 9.280 | 9.610 | 9.160 | 9.600 | 9.554 | 21,667,211 |
| 2024-10-11 | 9.630 | 9.700 | 9.120 | 9.240 | 9.196 | 21,470,079 |
| 2024-10-10 | 9.760 | 9.990 | 9.510 | 9.670 | 9.624 | 28,139,222 |
| 2024-10-09 | 10.480 | 10.480 | 9.760 | 9.760 | 9.714 | 44,647,453 |
| 2024-10-08 | 11.140 | 11.150 | 9.920 | 10.840 | 10.789 | 70,946,540 |
| 2024-09-30 | 9.620 | 10.270 | 9.400 | 10.140 | 10.092 | 61,333,117 |
| 2024-09-27 | 9.140 | 9.550 | 9.040 | 9.370 | 9.326 | 45,019,624 |
| 2024-09-26 | 8.860 | 9.150 | 8.810 | 9.100 | 9.057 | 36,202,383 |
| 2024-09-25 | 8.740 | 9.500 | 8.610 | 9.040 | 8.997 | 54,321,328 |
| 2024-09-24 | 8.570 | 8.700 | 8.370 | 8.700 | 8.659 | 33,121,684 |
| 2024-09-23 | 8.530 | 8.750 | 8.490 | 8.580 | 8.539 | 28,776,369 |
| 2024-09-20 | 8.320 | 8.840 | 8.300 | 8.590 | 8.549 | 34,385,642 |
| 2024-09-19 | 8.200 | 8.440 | 8.130 | 8.300 | 8.261 | 17,154,800 |
| 2024-09-18 | 8.210 | 8.460 | 8.030 | 8.190 | 8.151 | 15,913,102 |
| 2024-09-13 | 8.330 | 8.550 | 8.250 | 8.280 | 8.241 | 16,992,041 |
| 2024-09-12 | 8.410 | 8.530 | 8.320 | 8.430 | 8.390 | 16,612,800 |
| 2024-09-11 | 8.500 | 8.550 | 8.310 | 8.370 | 8.330 | 18,330,382 |
| 2024-09-10 | 8.330 | 8.660 | 8.160 | 8.620 | 8.579 | 33,372,819 |
| 2024-09-09 | 8.030 | 8.480 | 8.030 | 8.290 | 8.251 | 24,656,501 |
| 2024-09-06 | 8.480 | 8.520 | 8.090 | 8.100 | 8.062 | 28,735,320 |
| 2024-09-05 | 8.450 | 8.520 | 8.380 | 8.470 | 8.430 | 22,800,563 |
| 2024-09-04 | 8.660 | 8.700 | 8.410 | 8.580 | 8.539 | 34,457,551 |
| 2024-09-03 | 8.360 | 9.200 | 8.310 | 8.870 | 8.828 | 63,702,477 |
| 2024-09-02 | 8.810 | 8.850 | 8.340 | 8.410 | 8.370 | 63,918,328 |
| 2024-08-30 | 8.010 | 8.790 | 7.970 | 8.790 | 8.748 | 60,971,165 |
| 2024-08-29 | 7.750 | 8.050 | 7.650 | 7.990 | 7.952 | 15,392,201 |
| 2024-08-28 | 7.660 | 7.810 | 7.560 | 7.760 | 7.723 | 7,228,938 |
| 2024-08-27 | 7.930 | 7.950 | 7.660 | 7.700 | 7.663 | 11,388,020 |
| 2024-08-26 | 7.830 | 8.060 | 7.710 | 7.950 | 7.912 | 10,188,239 |
| 2024-08-23 | 7.650 | 7.830 | 7.550 | 7.810 | 7.773 | 7,570,554 |
| 2024-08-22 | 7.770 | 7.850 | 7.620 | 7.650 | 7.614 | 7,004,005 |
| 2024-08-21 | 7.840 | 7.940 | 7.780 | 7.790 | 7.753 | 5,170,200 |
| 2024-08-20 | 7.930 | 7.930 | 7.780 | 7.850 | 7.813 | 7,578,900 |
| 2024-08-19 | 7.910 | 8.000 | 7.810 | 7.910 | 7.872 | 12,947,245 |
| 2024-08-16 | 7.740 | 8.030 | 7.730 | 7.910 | 7.872 | 15,492,945 |
| 2024-08-15 | 7.560 | 7.790 | 7.530 | 7.740 | 7.703 | 8,528,395 |
| 2024-08-14 | 7.520 | 7.650 | 7.460 | 7.600 | 7.564 | 7,369,000 |
| 2024-08-13 | 7.450 | 7.550 | 7.410 | 7.500 | 7.464 | 4,490,360 |
| 2024-08-12 | 7.600 | 7.620 | 7.430 | 7.460 | 7.425 | 7,133,000 |
| 2024-08-09 | 7.660 | 7.830 | 7.640 | 7.670 | 7.634 | 6,380,778 |
| 2024-08-08 | 7.710 | 7.790 | 7.600 | 7.640 | 7.604 | 9,806,420 |
| 2024-08-07 | 7.600 | 7.910 | 7.580 | 7.800 | 7.763 | 15,221,775 |
| 2024-08-06 | 7.500 | 7.660 | 7.480 | 7.580 | 7.544 | 6,458,011 |
| 2024-08-05 | 7.760 | 7.820 | 7.450 | 7.460 | 7.425 | 9,797,134 |
| 2024-08-02 | 7.900 | 7.980 | 7.770 | 7.790 | 7.753 | 6,450,200 |
| 2024-08-01 | 7.940 | 8.020 | 7.920 | 7.950 | 7.912 | 6,884,200 |
| 2024-07-31 | 7.750 | 7.970 | 7.710 | 7.950 | 7.912 | 10,420,912 |
| 2024-07-30 | 7.600 | 7.760 | 7.520 | 7.730 | 7.693 | 7,549,715 |
| 2024-07-29 | 7.560 | 7.660 | 7.500 | 7.610 | 7.574 | 5,193,129 |
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.