Weifu High Tech Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-24	11.890	11.920	11.810	11.910	9.751	220,996
2024-07-23	11.950	11.950	11.800	11.850	9.702	312,605
2024-07-22	11.980	12.050	11.800	11.950	9.784	241,000
2024-07-19	11.880	11.990	11.870	11.960	9.792	275,325
2024-07-18	11.800	11.870	11.780	11.870	9.718	266,230
2024-07-17	11.880	11.880	11.730	11.770	9.637	119,600
2024-07-16	11.820	11.880	11.760	11.840	9.694	131,700
2024-07-15	11.970	11.980	11.820	11.820	9.678	196,900
2024-07-12	11.810	11.940	11.810	11.930	9.768	224,675
2024-07-11	11.810	11.890	11.810	11.870	9.718	304,500
2024-07-10	11.650	11.780	11.650	11.710	9.587	284,600
2024-07-09	11.400	11.720	11.390	11.710	9.587	387,525
2024-07-08	11.570	11.570	11.350	11.400	9.334	224,800
2024-07-05	11.540	11.620	11.330	11.540	9.448	315,700
2024-07-04	11.560	11.660	11.510	11.600	9.497	342,015
2024-07-03	11.820	11.850	11.370	11.540	9.448	432,400
2024-07-02	11.880	11.910	11.780	11.830	9.686	330,900
2024-07-01	11.720	11.880	11.660	11.860	9.710	469,400
2024-06-28	11.530	11.680	11.530	11.650	9.538	364,300
2024-06-27	11.570	11.570	11.430	11.530	9.440	381,250
2024-06-26	11.340	11.470	11.330	11.460	9.383	409,427
2024-06-25	11.300	11.380	11.290	11.330	9.276	827,968
2024-06-24	11.300	11.300	11.020	11.250	9.211	332,300
2024-06-21	11.230	11.330	11.220	11.240	9.203	226,600
2024-06-20	11.300	11.390	11.200	11.230	9.194	503,900
2024-06-19	12.420	12.420	12.230	12.260	9.138	246,898
2024-06-18	12.350	12.460	12.310	12.370	9.220	393,504
2024-06-17	12.300	12.430	12.300	12.320	9.183	415,000
2024-06-14	12.330	12.330	12.240	12.330	9.191	386,500
2024-06-13	12.300	12.380	12.210	12.250	9.131	175,173
2024-06-12	12.200	12.280	12.120	12.260	9.138	206,873
2024-06-11	12.100	12.120	12.030	12.110	9.027	155,000
2024-06-07	11.840	12.120	11.810	12.040	8.974	232,668
2024-06-06	12.190	12.260	11.820	11.840	8.825	725,800
2024-06-05	12.160	12.310	12.160	12.230	9.116	291,915
2024-06-04	12.090	12.180	12.020	12.160	9.064	235,367
2024-06-03	12.380	12.490	12.030	12.130	9.041	908,736
2024-05-31	12.160	12.770	12.120	12.340	9.198	3,452,276
2024-05-30	12.130	12.170	12.100	12.160	9.064	378,300
2024-05-29	12.070	12.130	12.050	12.100	9.019	366,628
2024-05-28	12.080	12.100	12.030	12.030	8.967	218,800
2024-05-27	12.030	12.100	12.000	12.090	9.012	342,028
2024-05-24	11.910	11.990	11.860	11.980	8.930	202,025
2024-05-23	11.970	11.990	11.830	11.870	8.848	401,985
2024-05-22	11.700	11.990	11.680	11.900	8.870	643,900
2024-05-21	11.570	11.700	11.560	11.700	8.721	506,700
2024-05-20	11.680	11.680	11.460	11.560	8.617	549,393
2024-05-17	11.600	11.710	11.510	11.690	8.713	266,850
2024-05-16	11.540	11.680	11.540	11.600	8.646	611,843
2024-05-15	11.420	11.700	11.420	11.530	8.594	848,270
2024-05-14	11.680	11.730	11.440	11.480	8.557	819,271
2024-05-13	11.920	11.930	11.630	11.630	8.669	997,900
2024-05-10	12.150	12.210	11.940	11.950	8.907	625,046
2024-05-09	11.930	12.170	11.910	12.140	9.049	449,900
2024-05-08	11.780	11.960	11.720	11.930	8.892	483,404
2024-05-07	11.730	11.760	11.690	11.750	8.758	352,026
2024-05-06	11.340	11.750	11.340	11.740	8.751	1,013,618
2024-04-30	11.230	11.370	11.230	11.350	8.460	597,490
2024-04-29	11.160	11.300	11.130	11.290	8.415	486,700
2024-04-26	11.080	11.150	11.030	11.130	8.296	410,800

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-10-14	0.3465 CNY
2026-07-15	0.8059 CNY
2025-10-15	0.1098 CNY
2025-06-18	0.9715 CNY
2024-10-15	0.2403 CNY
2024-06-20	1.0985 CNY
2023-06-30	0.1110 CNY
2022-06-10	1.8598 CNY
2021-06-09	1.8109 CNY
2020-06-24	1.1958 CNY
2019-06-26	1.3653 CNY

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.