Qingdao Weflo Valve Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	10.990	11.100	10.750	10.780	10.533	7,468,218
2025-07-22	10.980	11.100	10.840	11.000	10.748	9,589,529
2025-07-21	10.640	11.050	10.600	11.010	10.758	16,158,520
2025-07-18	10.640	10.640	10.470	10.550	10.309	4,172,436
2025-07-17	10.570	10.660	10.550	10.600	10.358	5,400,592
2025-07-16	10.400	10.630	10.380	10.620	10.377	6,217,063
2025-07-15	10.610	10.660	10.360	10.430	10.191	7,271,723
2025-07-14	10.610	10.640	10.520	10.630	10.387	7,387,592
2025-07-11	10.550	10.730	10.430	10.660	10.416	9,683,596
2025-07-10	10.780	10.860	10.630	10.690	10.445	9,243,849
2025-07-09	11.010	11.110	10.810	10.850	10.602	15,935,600
2025-07-08	11.600	11.700	11.200	11.270	11.012	16,718,211
2025-07-07	11.200	11.600	10.860	11.510	11.247	12,647,180
2025-07-04	12.130	12.160	11.160	11.300	11.042	21,279,590
2025-07-03	11.810	13.070	11.530	12.400	12.116	24,801,270
2025-07-02	11.220	12.240	11.140	11.880	11.608	11,404,560
2025-07-01	11.180	11.230	11.000	11.190	10.934	2,583,249
2025-06-30	11.120	11.200	11.010	11.130	10.875	2,779,851
2025-06-27	10.910	11.130	10.870	11.120	10.866	3,222,166
2025-06-26	11.040	11.040	10.860	10.890	10.641	2,376,649
2025-06-25	10.830	11.000	10.750	10.990	10.739	3,024,196
2025-06-24	10.500	10.870	10.470	10.790	10.543	3,223,597
2025-06-23	10.280	10.490	10.190	10.460	10.221	2,816,130
2025-06-20	10.350	10.490	10.220	10.350	10.113	2,063,080
2025-06-19	10.670	10.700	10.290	10.350	10.113	2,481,850
2025-06-18	10.640	10.680	10.500	10.590	10.348	2,010,594
2025-06-17	10.710	10.790	10.550	10.720	10.475	1,667,350
2025-06-16	10.660	10.850	10.550	10.710	10.465	2,995,630
2025-06-13	10.780	10.930	10.550	10.680	10.436	3,701,570
2025-06-12	10.850	10.910	10.710	10.830	10.582	2,064,862
2025-06-11	10.820	11.150	10.790	10.840	10.592	2,833,577
2025-06-10	10.980	11.040	10.670	10.840	10.592	2,444,393
2025-06-09	10.850	10.970	10.750	10.930	10.680	2,442,680
2025-06-06	10.700	10.880	10.650	10.850	10.602	2,242,500
2025-06-05	10.740	10.750	10.600	10.700	10.455	1,849,410
2025-06-04	10.710	10.760	10.650	10.650	10.406	1,669,780
2025-06-03	10.510	10.680	10.430	10.620	10.377	2,409,607
2025-05-30	10.760	10.770	10.450	10.530	10.289	3,111,999
2025-05-29	10.580	10.780	10.380	10.680	10.436	4,293,165
2025-05-28	10.810	10.950	10.690	10.700	10.113	2,361,808
2025-05-27	10.910	10.980	10.730	10.810	10.217	2,562,002
2025-05-26	10.690	10.930	10.640	10.900	10.302	2,615,305
2025-05-23	10.770	10.920	10.650	10.690	10.104	2,769,556
2025-05-22	10.900	11.100	10.780	10.840	10.246	2,517,962
2025-05-21	11.090	11.090	10.780	10.900	10.302	2,040,008
2025-05-20	10.900	11.020	10.760	11.020	10.416	2,538,014
2025-05-19	10.840	10.930	10.660	10.860	10.264	2,774,497
2025-05-16	10.670	10.870	10.570	10.760	10.170	2,767,767
2025-05-15	10.650	10.720	10.490	10.640	10.057	2,216,461
2025-05-14	10.610	10.720	10.500	10.640	10.057	2,957,176
2025-05-13	10.720	10.770	10.550	10.640	10.057	2,745,401
2025-05-12	10.740	10.880	10.530	10.640	10.057	3,022,418
2025-05-09	10.620	10.800	10.520	10.740	10.151	4,040,634
2025-05-08	10.330	10.710	10.330	10.600	10.019	4,945,008
2025-05-07	10.310	10.470	10.240	10.350	9.782	4,466,067
2025-05-06	10.060	10.280	10.060	10.200	9.641	3,529,624
2025-04-30	9.860	10.060	9.860	10.010	9.461	2,883,600
2025-04-29	9.530	9.930	9.530	9.860	9.319	3,439,013
2025-04-28	9.690	9.880	9.580	9.600	9.074	3,289,700
2025-04-25	9.670	9.750	9.510	9.610	9.083	2,153,930

← NewerPage 6 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.