Qingdao Weflo Valve Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	15.500	15.830	13.910	15.800	15.748	6,049,932
2026-07-20	16.290	16.920	14.960	15.420	15.369	5,967,276
2026-07-17	17.680	17.700	16.000	16.210	16.157	4,832,723
2026-07-16	18.430	18.510	17.610	17.640	17.582	3,593,211
2026-07-15	19.180	19.250	18.440	18.560	18.499	3,089,112
2026-07-14	18.810	19.140	18.360	18.980	18.917	3,659,619
2026-07-13	19.500	19.760	18.810	18.840	18.778	6,029,625
2026-07-10	19.640	20.580	19.320	19.860	19.795	7,432,043
2026-07-09	20.440	20.620	19.170	20.000	19.934	8,569,864
2026-07-08	20.250	21.300	19.450	20.430	20.363	8,347,710
2026-07-07	21.150	21.460	20.040	20.390	20.323	7,391,721
2026-07-06	20.690	21.700	20.130	21.150	21.080	9,427,286
2026-07-03	21.740	21.950	20.710	20.840	20.771	9,275,212
2026-07-02	22.700	23.000	21.400	21.580	21.509	12,596,265
2026-07-01	22.220	23.760	22.020	23.230	23.153	13,448,069
2026-06-30	21.540	22.540	21.460	22.310	22.236	11,691,273
2026-06-29	21.940	22.520	21.200	21.760	21.688	13,739,948
2026-06-26	20.550	22.330	19.810	21.940	21.868	20,752,734
2026-06-25	20.860	21.150	20.010	20.740	20.672	12,140,244
2026-06-24	21.460	21.690	20.010	20.840	20.771	18,048,367
2026-06-23	19.700	21.460	19.400	21.460	21.389	13,735,978
2026-06-22	20.100	20.400	19.010	19.510	19.446	9,307,588
2026-06-18	19.740	21.210	19.600	20.190	20.123	7,086,758
2026-06-17	20.310	20.610	19.500	19.790	19.725	9,859,192
2026-06-16	21.040	21.380	20.050	20.460	20.393	9,368,867
2026-06-15	20.010	21.590	20.010	21.020	20.951	8,022,900
2026-06-12	21.420	21.550	19.920	20.000	19.934	10,869,960
2026-06-11	21.670	21.810	20.600	21.000	20.931	8,500,539
2026-06-10	21.790	23.200	21.250	21.470	21.399	15,289,990
2026-06-09	19.950	21.580	19.950	21.580	21.509	4,309,767
2026-06-08	20.000	20.530	19.570	19.620	19.555	5,838,064
2026-06-05	20.640	21.230	20.010	20.850	20.781	5,251,432
2026-06-04	21.730	22.170	20.960	21.190	20.771	7,506,724
2026-06-03	22.700	23.270	22.030	22.570	22.124	10,065,670
2026-06-02	21.960	22.870	21.500	22.810	22.359	14,086,870
2026-06-01	20.300	22.130	20.030	22.130	21.693	5,391,819
2026-05-29	21.270	21.590	19.950	20.120	19.722	8,176,190
2026-05-28	18.950	20.850	18.900	20.850	20.438	7,359,008
2026-05-27	20.200	20.390	18.800	18.950	18.576	6,938,600
2026-05-26	21.320	21.320	20.010	20.200	19.801	5,201,047
2026-05-25	20.950	23.050	20.840	21.050	20.634	4,896,854
2026-05-22	21.000	21.300	20.650	20.950	20.536	4,576,111
2026-05-21	21.500	22.270	20.650	20.870	20.458	8,043,526
2026-05-20	20.650	21.880	20.540	21.770	21.340	8,819,877
2026-05-19	21.270	21.700	20.460	20.800	20.389	5,974,545
2026-05-18	20.780	21.250	20.640	21.000	20.585	5,568,964
2026-05-15	20.410	21.300	20.060	20.950	20.536	6,804,131
2026-05-14	21.020	21.020	20.100	20.420	20.016	4,376,885
2026-05-13	20.430	21.040	20.260	20.750	20.340	4,765,884
2026-05-12	20.420	20.870	20.280	20.430	20.026	4,346,042
2026-05-11	20.900	21.000	20.500	20.620	20.213	5,132,185
2026-05-08	20.780	21.140	20.510	20.710	20.301	5,645,468
2026-05-07	20.710	21.080	19.520	20.760	20.350	10,666,900
2026-05-06	18.600	20.280	18.310	20.280	19.879	9,643,177
2026-04-30	17.880	18.830	17.710	18.440	18.076	5,112,794
2026-04-29	17.900	18.160	17.240	17.880	17.527	5,957,347
2026-04-28	17.980	18.270	17.730	18.240	17.880	2,684,854
2026-04-27	17.810	18.180	17.670	17.980	17.625	2,398,821
2026-04-24	18.040	18.170	17.740	17.870	17.517	2,856,325
2026-04-23	18.460	18.700	17.970	18.080	17.723	2,554,700

← NewerPage 2 of 5 · 243 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-10-16	0.0500 CNY
2026-06-05	0.3500 CNY
2025-10-28	0.0500 CNY
2025-05-29	0.3500 CNY
2024-07-05	0.0500 CNY
2024-06-11	0.3000 CNY
2023-04-28	0.3900 CNY
2022-05-27	0.3500 CNY
2021-05-28	0.4500 CNY
2020-05-28	0.4500 CNY
2019-06-03	0.2000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.