Qingdao Weflo Valve Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	15.680	15.700	15.210	15.590	15.233	3,602,987
2025-10-22	15.580	15.860	15.450	15.660	15.302	2,537,599
2025-10-21	15.530	15.660	15.300	15.640	15.282	2,862,538
2025-10-20	15.060	15.640	15.060	15.530	15.175	4,582,682
2025-10-17	15.740	15.890	14.920	14.980	14.637	4,956,650
2025-10-16	15.660	16.610	15.500	15.700	15.341	9,422,971
2025-10-15	15.440	15.700	15.300	15.650	15.292	2,980,018
2025-10-14	15.790	16.000	15.350	15.470	15.116	4,510,423
2025-10-13	15.630	15.910	14.970	15.810	15.448	6,124,192
2025-10-10	16.140	16.490	16.000	16.070	15.702	6,090,568
2025-10-09	16.610	16.960	15.830	16.120	15.751	8,057,184
2025-09-30	16.980	17.440	16.690	16.710	16.328	5,536,359
2025-09-29	16.830	17.200	16.710	16.880	16.494	5,113,220
2025-09-26	17.220	17.630	16.740	17.000	16.611	6,747,649
2025-09-25	17.120	18.180	17.120	17.220	16.826	8,428,820
2025-09-24	16.750	17.300	16.580	17.170	16.777	6,499,221
2025-09-23	17.340	17.400	16.100	16.880	16.494	11,045,360
2025-09-22	16.750	17.580	16.430	17.330	16.934	8,515,285
2025-09-19	17.200	17.780	16.700	16.700	16.318	9,432,952
2025-09-18	17.500	18.000	16.750	16.930	16.543	10,467,300
2025-09-17	17.740	17.780	17.200	17.680	17.276	12,060,690
2025-09-16	17.530	18.170	17.320	17.910	17.500	9,135,029
2025-09-15	17.530	17.980	17.210	17.540	17.139	8,180,621
2025-09-12	17.990	18.240	17.220	17.530	17.129	14,726,410
2025-09-11	17.320	18.310	16.880	18.090	17.676	18,433,461
2025-09-10	16.800	17.350	16.590	17.240	16.846	16,709,631
2025-09-09	16.610	17.290	16.200	16.760	16.377	13,755,330
2025-09-08	17.600	17.970	16.300	16.600	16.220	20,116,961
2025-09-05	17.140	17.900	16.630	17.430	17.031	21,293,039
2025-09-04	18.000	18.210	17.100	17.300	16.904	31,400,221
2025-09-03	17.130	18.390	17.130	18.390	17.969	19,754,381
2025-09-02	17.840	18.150	16.560	16.720	16.338	29,281,699
2025-09-01	19.680	19.700	17.880	17.900	17.491	33,765,434
2025-08-29	19.910	20.800	19.000	19.870	19.415	33,163,879
2025-08-28	18.430	20.060	17.750	19.670	19.220	39,405,641
2025-08-27	19.000	19.780	18.050	18.240	17.823	30,045,350
2025-08-26	18.360	19.540	17.700	18.900	18.468	32,631,740
2025-08-25	19.500	19.580	17.500	18.390	17.969	42,322,688
2025-08-22	17.000	18.430	17.000	18.430	18.008	31,148,840
2025-08-21	17.200	17.360	15.300	16.750	16.367	37,694,699
2025-08-20	16.400	18.020	15.290	17.000	16.611	45,195,039
2025-08-19	16.310	16.980	16.310	16.980	16.592	9,324,323
2025-08-18	13.400	15.440	13.400	15.440	15.087	38,554,152
2025-08-15	12.360	14.100	11.610	14.040	13.719	52,580,641
2025-08-14	11.890	12.870	11.890	12.870	12.576	8,884,456
2025-08-13	11.190	11.840	11.150	11.700	11.432	15,692,270
2025-08-12	11.210	11.390	11.140	11.190	10.934	5,569,467
2025-08-11	11.120	11.260	11.020	11.210	10.954	6,040,946
2025-08-08	10.900	11.180	10.860	11.120	10.866	6,925,144
2025-08-07	11.050	11.050	10.900	10.990	10.739	5,054,480
2025-08-06	10.910	10.990	10.860	10.980	10.729	5,213,522
2025-08-05	10.760	10.930	10.700	10.910	10.660	7,187,752
2025-08-04	10.550	10.760	10.430	10.760	10.514	6,457,483
2025-08-01	10.460	10.620	10.410	10.550	10.309	4,274,887
2025-07-31	10.590	10.640	10.390	10.420	10.182	4,132,386
2025-07-30	10.630	10.660	10.520	10.580	10.338	3,869,750
2025-07-29	10.750	10.830	10.560	10.660	10.416	5,742,626
2025-07-28	10.730	10.810	10.710	10.770	10.524	5,720,896
2025-07-25	10.780	10.810	10.650	10.740	10.494	5,187,362
2025-07-24	10.750	10.860	10.740	10.800	10.553	6,376,036

← NewerPage 5 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.