Qingdao Weflo Valve Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-24	9.650	9.800	9.500	9.670	9.140	2,870,788
2025-04-23	9.590	9.750	9.560	9.720	9.187	2,407,846
2025-04-22	9.380	9.560	9.380	9.490	8.970	2,023,392
2025-04-21	9.170	9.390	9.150	9.370	8.856	1,980,672
2025-04-18	9.200	9.280	9.050	9.240	8.733	2,198,692
2025-04-17	9.030	9.280	8.820	9.110	8.610	2,576,480
2025-04-16	9.180	9.210	8.800	9.000	8.506	2,802,700
2025-04-15	9.120	9.180	8.980	9.130	8.629	2,586,558
2025-04-14	8.950	9.150	8.950	9.060	8.563	2,343,808
2025-04-11	8.880	9.020	8.730	8.800	8.317	2,632,654
2025-04-10	8.740	9.000	8.660	8.920	8.431	4,243,628
2025-04-09	8.230	8.580	7.600	8.500	8.034	5,298,630
2025-04-08	8.450	8.790	8.060	8.310	7.854	6,875,970
2025-04-07	9.100	9.290	8.800	8.800	8.317	2,843,500
2025-04-03	9.720	9.830	9.600	9.780	9.244	2,198,163
2025-04-02	9.760	10.020	9.700	9.820	9.282	2,162,966
2025-04-01	9.690	9.930	9.540	9.730	9.196	3,576,672
2025-03-31	9.550	9.670	9.340	9.550	9.026	3,885,605
2025-03-28	9.880	9.930	9.610	9.670	9.140	2,678,900
2025-03-27	9.920	10.000	9.690	9.820	9.282	2,827,300
2025-03-26	9.820	10.110	9.760	9.980	9.433	3,608,465
2025-03-25	9.920	9.990	9.690	9.820	9.282	3,472,900
2025-03-24	10.360	10.390	9.660	9.840	9.300	4,977,654
2025-03-21	10.500	10.500	10.160	10.380	9.811	3,891,445
2025-03-20	10.340	10.600	10.210	10.500	9.924	3,521,100
2025-03-19	10.300	10.370	10.200	10.360	9.792	2,565,895
2025-03-18	10.190	10.340	10.140	10.340	9.773	2,701,419
2025-03-17	10.130	10.200	10.020	10.190	9.631	2,614,093
2025-03-14	9.980	10.150	9.840	10.130	9.575	2,906,700
2025-03-13	10.130	10.140	9.810	10.040	9.489	2,561,554
2025-03-12	10.150	10.170	10.040	10.060	9.508	2,246,774
2025-03-11	9.980	10.150	9.920	10.100	9.546	2,503,597
2025-03-10	9.970	10.120	9.910	10.080	9.527	2,259,643
2025-03-07	10.000	10.140	9.910	9.970	9.423	2,005,708
2025-03-06	9.940	10.160	9.850	10.060	9.508	3,337,874
2025-03-05	9.860	9.930	9.730	9.930	9.385	3,084,408
2025-03-04	9.510	9.890	9.510	9.880	9.338	3,493,039
2025-03-03	9.540	9.850	9.540	9.590	9.064	4,050,899
2025-02-28	9.790	9.800	9.520	9.560	9.036	3,088,375
2025-02-27	9.760	9.830	9.510	9.770	9.234	2,496,241
2025-02-26	9.640	9.820	9.630	9.730	9.196	2,230,814
2025-02-25	9.590	9.750	9.510	9.630	9.102	1,813,452
2025-02-24	9.590	9.810	9.490	9.670	9.140	2,951,026
2025-02-21	9.770	9.810	9.590	9.670	9.140	2,670,055
2025-02-20	9.680	9.850	9.600	9.820	9.282	2,412,915
2025-02-19	9.580	9.750	9.550	9.680	9.149	1,761,660
2025-02-18	9.780	9.850	9.530	9.580	9.055	2,530,851
2025-02-17	9.640	9.880	9.640	9.780	9.244	2,361,377
2025-02-14	9.710	9.780	9.560	9.670	9.140	1,973,155
2025-02-13	9.880	9.940	9.690	9.730	9.196	1,877,200
2025-02-12	9.840	9.960	9.790	9.880	9.338	2,008,120
2025-02-11	9.910	9.960	9.800	9.890	9.348	1,774,450
2025-02-10	9.820	9.920	9.680	9.900	9.357	2,199,641
2025-02-07	9.810	9.930	9.700	9.820	9.282	2,818,710
2025-02-06	9.680	9.810	9.560	9.790	9.253	2,832,386
2025-02-05	9.600	9.700	9.530	9.640	9.111	1,780,035
2025-01-27	9.650	9.780	9.450	9.600	9.074	2,537,503
2025-01-24	9.460	9.600	9.390	9.520	8.998	2,329,210
2025-01-23	9.470	9.660	9.430	9.490	8.970	2,393,508
2025-01-22	9.530	9.530	9.350	9.410	8.894	2,527,050

← NewerPage 7 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.