Qingdao Weflo Valve Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	19.250	19.650	19.160	19.470	19.085	3,481,702
2026-01-16	19.270	19.520	19.010	19.280	18.899	2,787,647
2026-01-15	18.770	19.340	18.680	19.290	18.909	4,356,891
2026-01-14	19.390	19.420	18.490	18.770	18.399	5,767,802
2026-01-13	19.190	20.060	18.800	19.390	19.007	6,124,886
2026-01-12	19.220	19.500	18.510	19.180	18.801	5,050,037
2026-01-09	18.180	19.150	18.180	19.040	18.664	6,050,755
2026-01-08	17.740	18.430	17.620	18.230	17.870	4,730,109
2026-01-07	17.870	18.380	17.710	17.770	17.419	5,295,019
2026-01-06	18.420	18.900	17.710	17.930	17.576	8,492,207
2026-01-05	18.320	19.000	18.200	18.440	18.076	9,492,380
2025-12-31	17.000	18.450	16.810	18.000	17.644	10,409,480
2025-12-30	16.780	17.330	16.560	17.010	16.674	5,720,256
2025-12-29	16.480	17.260	16.450	16.950	16.615	8,201,711
2025-12-26	16.710	16.980	16.460	16.510	16.184	6,466,561
2025-12-25	17.010	17.200	16.660	16.790	16.458	7,755,503
2025-12-24	16.290	17.160	16.100	17.080	16.742	13,477,830
2025-12-23	15.830	16.490	15.450	16.450	16.125	9,287,729
2025-12-22	16.150	16.210	15.800	15.890	15.576	4,943,937
2025-12-19	16.000	16.530	16.000	16.080	15.762	8,614,076
2025-12-18	15.630	16.800	15.400	16.080	15.762	14,391,760
2025-12-17	15.300	16.160	15.050	15.740	15.429	5,637,630
2025-12-16	15.510	15.560	15.060	15.150	14.851	2,215,400
2025-12-15	15.630	15.800	15.440	15.560	15.253	2,580,623
2025-12-12	15.580	16.080	15.380	15.710	15.400	4,327,127
2025-12-11	15.670	15.740	15.320	15.580	15.272	2,978,335
2025-12-10	15.600	15.780	15.360	15.610	15.302	2,441,366
2025-12-09	15.490	15.730	15.360	15.590	15.282	2,416,494
2025-12-08	15.500	15.680	15.150	15.500	15.194	3,525,621
2025-12-05	14.850	15.610	14.700	15.370	15.066	4,083,336
2025-12-04	14.970	14.970	14.680	14.890	14.596	2,881,197
2025-12-03	15.040	15.150	14.850	15.000	14.704	2,917,860
2025-12-02	15.010	15.080	14.820	15.050	14.753	1,714,936
2025-12-01	15.230	15.420	14.960	15.080	14.782	3,165,000
2025-11-28	14.640	15.280	14.540	15.240	14.939	3,708,932
2025-11-27	14.630	14.930	14.460	14.650	14.361	3,165,063
2025-11-26	14.730	14.920	14.440	14.540	14.253	2,077,386
2025-11-25	14.500	14.960	14.390	14.720	14.429	3,364,637
2025-11-24	14.290	14.500	14.150	14.380	14.096	3,161,201
2025-11-21	14.660	15.090	14.050	14.100	13.821	4,321,932
2025-11-20	15.120	15.210	14.780	14.920	14.625	2,831,772
2025-11-19	15.370	15.460	15.060	15.130	14.831	3,523,600
2025-11-18	15.360	15.530	15.160	15.380	15.076	2,800,240
2025-11-17	15.400	15.550	15.150	15.330	15.027	3,177,823
2025-11-14	14.930	15.580	14.930	15.390	15.086	5,908,669
2025-11-13	15.280	15.280	14.680	15.010	14.713	4,977,353
2025-11-12	15.330	15.470	14.930	15.220	14.919	4,369,230
2025-11-11	15.580	15.590	15.290	15.320	15.017	4,084,501
2025-11-10	16.040	16.070	15.300	15.480	15.174	7,813,400
2025-11-07	16.270	16.500	16.000	16.040	15.723	8,631,105
2025-11-06	16.140	16.450	15.810	16.220	15.899	11,118,410
2025-11-05	15.600	16.210	15.580	15.950	15.635	7,465,072
2025-11-04	15.680	15.830	15.430	15.790	15.478	5,382,235
2025-11-03	15.710	16.190	15.330	15.650	15.341	7,193,995
2025-10-31	15.700	15.950	15.320	15.610	15.302	7,431,197
2025-10-30	15.270	16.270	15.190	15.700	15.390	15,628,780
2025-10-29	16.400	16.560	15.180	15.290	14.988	15,561,900
2025-10-28	15.880	17.100	15.600	16.570	16.243	11,560,770
2025-10-27	15.810	15.900	15.560	15.730	15.370	3,458,084
2025-10-24	15.690	15.750	15.500	15.630	15.272	3,397,778

← NewerPage 4 of 21 · 1,217 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.