Qingdao Weflo Valve Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	18.320	18.690	18.080	18.550	18.183	2,853,069
2026-04-21	18.260	18.420	17.800	18.320	17.958	3,157,565
2026-04-20	18.240	18.840	18.080	18.410	18.046	4,174,925
2026-04-17	18.010	18.500	17.710	18.230	17.870	4,482,064
2026-04-16	18.360	18.550	17.910	18.060	17.703	5,505,986
2026-04-15	18.410	19.680	18.300	18.340	17.978	7,739,013
2026-04-14	16.960	18.360	16.850	18.020	17.664	5,312,085
2026-04-13	16.980	17.070	16.710	16.890	16.556	2,248,885
2026-04-10	16.800	17.250	16.800	17.060	16.723	2,310,337
2026-04-09	16.950	16.950	16.620	16.820	16.488	2,833,507
2026-04-08	16.360	17.060	16.150	16.970	16.635	4,179,514
2026-04-07	16.080	16.160	15.900	15.990	15.674	2,569,908
2026-04-03	16.320	16.320	15.850	15.990	15.674	1,944,240
2026-04-02	16.470	16.600	16.010	16.190	15.870	2,626,850
2026-04-01	16.330	16.750	16.330	16.630	16.301	4,154,210
2026-03-31	16.850	16.990	16.060	16.180	15.860	4,336,144
2026-03-30	16.670	16.990	16.490	16.850	16.517	2,281,494
2026-03-27	16.670	16.890	16.450	16.710	16.380	3,058,526
2026-03-26	16.860	17.010	16.520	16.670	16.341	1,885,868
2026-03-25	16.920	17.160	16.790	16.860	16.527	2,513,031
2026-03-24	17.100	17.100	16.110	16.790	16.458	4,746,867
2026-03-23	17.270	17.310	15.950	16.150	15.831	4,962,005
2026-03-20	18.100	18.520	17.480	17.550	17.203	2,568,291
2026-03-19	18.480	18.700	17.960	18.060	17.703	1,756,231
2026-03-18	18.450	18.740	18.340	18.740	18.370	2,113,900
2026-03-17	19.080	19.100	18.330	18.380	18.017	1,820,564
2026-03-16	19.250	19.250	18.300	18.910	18.536	3,053,755
2026-03-13	19.490	19.530	18.990	19.020	18.644	3,254,034
2026-03-12	20.820	20.990	19.210	19.470	19.085	5,046,270
2026-03-11	21.490	22.190	20.650	20.670	20.262	4,186,492
2026-03-10	20.820	21.470	20.610	21.400	20.977	2,185,010
2026-03-09	20.850	21.180	20.120	20.560	20.154	2,261,552
2026-03-06	20.800	21.260	20.640	21.060	20.644	1,814,365
2026-03-05	21.620	21.690	20.710	20.910	20.497	2,424,466
2026-03-04	21.410	22.150	20.850	21.160	20.742	3,317,377
2026-03-03	22.290	22.510	21.290	21.410	20.987	3,746,218
2026-03-02	21.220	22.700	21.000	22.290	21.850	4,079,062
2026-02-27	21.210	21.540	20.900	21.470	21.046	2,486,711
2026-02-26	20.580	21.190	20.490	21.160	20.742	2,616,130
2026-02-25	20.210	20.670	20.120	20.570	20.164	2,199,486
2026-02-24	20.220	20.460	19.800	20.270	19.869	2,543,085
2026-02-13	20.200	20.290	19.900	20.030	19.634	1,785,583
2026-02-12	19.920	21.000	19.660	20.320	19.918	3,275,352
2026-02-11	19.780	20.060	19.710	19.860	19.468	1,617,530
2026-02-10	19.860	20.070	19.590	19.770	19.379	2,240,300
2026-02-09	19.500	20.000	19.360	19.860	19.468	3,244,182
2026-02-06	19.630	19.890	19.150	19.350	18.968	2,871,118
2026-02-05	19.910	20.170	19.700	19.750	19.360	2,105,710
2026-02-04	20.020	20.500	19.770	19.960	19.566	3,032,379
2026-02-03	19.890	20.180	19.680	20.010	19.615	3,303,311
2026-02-02	20.370	20.540	19.620	19.660	19.272	2,886,744
2026-01-30	19.930	20.580	19.590	20.390	19.987	4,478,703
2026-01-29	20.890	21.480	19.660	19.800	19.409	5,938,829
2026-01-28	21.320	21.800	20.830	21.070	20.654	4,750,647
2026-01-27	20.610	21.390	20.000	21.300	20.879	4,933,472
2026-01-26	20.520	20.700	20.160	20.520	20.115	4,607,566
2026-01-23	20.190	20.800	20.160	20.260	19.860	2,946,584
2026-01-22	20.000	20.780	19.790	20.090	19.693	3,554,182
2026-01-21	19.520	20.040	19.330	19.980	19.585	2,900,953
2026-01-20	19.640	20.210	19.500	19.650	19.262	5,022,193

← NewerPage 3 of 21 · 1,212 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.