Weifu High Tech Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-26	11.080	11.150	11.030	11.130	8.296	410,800
2024-04-25	11.000	11.180	11.000	11.120	8.289	727,650
2024-04-24	10.830	10.940	10.790	10.910	8.132	330,550
2024-04-23	10.850	10.890	10.780	10.820	8.065	292,300
2024-04-22	10.980	11.000	10.680	10.870	8.102	303,900
2024-04-19	10.990	11.000	10.930	10.970	8.177	197,500
2024-04-18	11.000	11.040	10.920	10.970	8.177	539,300
2024-04-17	10.780	10.960	10.680	10.960	8.169	862,603
2024-04-16	10.960	10.990	10.650	10.750	8.013	1,233,956
2024-04-15	10.650	10.650	10.500	10.580	7.886	305,468
2024-04-12	10.520	10.660	10.410	10.650	7.938	224,540
2024-04-11	10.430	10.530	10.390	10.530	7.849	195,500
2024-04-10	10.580	10.600	10.440	10.490	7.819	168,400
2024-04-09	10.730	10.730	10.480	10.570	7.879	267,402
2024-04-08	10.730	10.800	10.600	10.730	7.998	391,900
2024-04-03	10.650	10.710	10.550	10.690	7.968	278,300
2024-04-02	10.520	10.640	10.470	10.630	7.923	384,100
2024-04-01	10.360	10.540	10.360	10.510	7.834	486,550
2024-03-29	10.380	10.420	10.320	10.340	7.707	47,700
2024-03-28	10.300	10.440	10.250	10.360	7.722	191,400
2024-03-27	10.400	10.400	10.290	10.310	7.685	125,400
2024-03-26	10.280	10.380	10.210	10.380	7.737	269,390
2024-03-25	10.260	10.320	10.160	10.300	7.677	158,100
2024-03-22	10.310	10.360	10.270	10.320	7.692	236,173
2024-03-21	10.240	10.350	10.240	10.330	7.700	449,000
2024-03-20	10.200	10.280	10.170	10.250	7.640	112,100
2024-03-19	10.160	10.250	10.160	10.210	7.610	148,100
2024-03-18	10.000	10.190	10.000	10.170	7.581	659,225
2024-03-15	10.300	10.310	9.940	9.940	7.409	906,300
2024-03-14	10.360	10.400	10.250	10.270	7.655	183,100
2024-03-13	10.350	10.400	10.320	10.330	7.700	233,342
2024-03-12	10.520	10.600	10.310	10.350	7.715	438,185
2024-03-11	10.440	10.550	10.400	10.520	7.841	308,243
2024-03-08	10.390	10.450	10.370	10.440	7.782	184,200
2024-03-07	10.490	10.500	10.370	10.410	7.759	372,700
2024-03-06	10.530	10.530	10.370	10.390	7.744	308,700
2024-03-05	10.410	10.580	10.400	10.560	7.871	441,298
2024-03-04	10.220	10.500	10.220	10.450	7.789	598,800
2024-03-01	10.130	10.280	10.090	10.270	7.655	459,749
2024-02-29	10.020	10.110	9.970	10.090	7.521	397,356
2024-02-28	10.070	10.140	10.000	10.020	7.469	350,900
2024-02-27	10.050	10.130	10.000	10.070	7.506	455,100
2024-02-26	10.100	10.180	10.070	10.070	7.506	405,842
2024-02-23	10.040	10.170	10.000	10.150	7.566	705,750
2024-02-22	10.000	10.050	9.970	10.050	7.491	196,900
2024-02-21	9.940	10.050	9.890	10.000	7.454	539,408
2024-02-20	9.930	10.010	9.920	9.980	7.439	224,076
2024-02-19	9.980	10.010	9.910	9.980	7.439	363,460
2024-02-08	9.790	10.080	9.780	9.950	7.417	722,250
2024-02-07	9.450	9.740	9.450	9.730	7.253	462,846
2024-02-06	9.240	9.550	9.240	9.530	7.103	565,516
2024-02-05	9.240	9.320	9.030	9.250	6.895	656,300
2024-02-02	9.310	9.390	9.230	9.310	6.939	367,000
2024-02-01	9.390	9.430	9.270	9.330	6.954	377,400
2024-01-31	9.380	9.380	9.230	9.340	6.962	297,550
2024-01-30	9.260	9.430	9.250	9.360	6.977	497,850
2024-01-29	9.250	9.350	9.250	9.290	6.925	459,100
2024-01-26	8.910	9.380	8.910	9.290	6.925	2,250,663
2024-01-25	8.400	8.600	8.330	8.590	6.403	344,600
2024-01-24	8.320	8.470	8.130	8.400	6.261	298,600

← NewerPage 11 of 21 · 1,217 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.