Weifu High Tech Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	8.020	8.290	8.020	8.260	6.157	133,466
2024-01-22	8.540	8.600	7.810	8.190	6.105	468,500
2024-01-19	8.520	8.610	8.520	8.540	6.366	233,000
2024-01-18	8.760	8.780	8.520	8.670	6.462	397,900
2024-01-17	8.950	8.950	8.760	8.780	6.544	143,800
2024-01-16	8.970	9.000	8.870	8.930	6.656	131,300
2024-01-15	8.920	8.960	8.880	8.950	6.671	62,600
2024-01-12	8.900	8.950	8.900	8.920	6.649	79,300
2024-01-11	8.850	8.920	8.800	8.910	6.641	116,600
2024-01-10	8.860	8.890	8.810	8.810	6.567	104,550
2024-01-09	8.840	8.970	8.840	8.910	6.641	108,300
2024-01-08	8.980	9.000	8.840	8.860	6.604	282,900
2024-01-05	9.040	9.120	8.940	9.010	6.716	295,335
2024-01-04	9.030	9.060	8.940	9.040	6.738	151,750
2024-01-03	9.060	9.080	8.950	9.050	6.746	175,000
2024-01-02	8.950	9.100	8.860	9.060	6.753	415,428
2023-12-29	8.770	8.930	8.770	8.910	6.641	128,450
2023-12-28	8.630	8.850	8.590	8.840	6.589	239,607
2023-12-27	8.690	8.700	8.620	8.700	6.485	54,500
2023-12-26	8.640	8.670	8.600	8.670	6.462	43,603
2023-12-25	8.660	8.670	8.570	8.630	6.433	118,000
2023-12-22	8.600	8.680	8.560	8.640	6.440	81,353
2023-12-21	8.580	8.650	8.550	8.650	6.448	60,200
2023-12-20	8.590	8.590	8.560	8.580	6.395	70,300
2023-12-19	8.670	8.680	8.550	8.580	6.395	290,678
2023-12-18	8.730	8.730	8.670	8.690	6.477	130,200
2023-12-15	8.740	8.760	8.700	8.730	6.507	250,800
2023-12-14	8.820	8.820	8.730	8.750	6.522	122,000
2023-12-13	8.800	8.810	8.760	8.800	6.559	73,450
2023-12-12	8.800	8.820	8.750	8.820	6.574	179,700
2023-12-11	8.830	8.830	8.740	8.820	6.574	269,275
2023-12-08	8.860	8.890	8.850	8.850	6.597	43,900
2023-12-07	8.900	8.900	8.820	8.870	6.612	84,185
2023-12-06	8.890	8.930	8.890	8.900	6.634	61,800
2023-12-05	8.940	8.940	8.920	8.930	6.656	55,500
2023-12-04	8.920	9.060	8.920	8.940	6.664	104,800
2023-12-01	8.900	8.920	8.870	8.920	6.649	195,500
2023-11-30	8.940	8.940	8.850	8.910	6.641	133,627
2023-11-29	8.900	8.980	8.880	8.910	6.641	224,200
2023-11-28	8.820	8.920	8.740	8.920	6.649	352,031
2023-11-27	8.780	8.850	8.720	8.820	6.574	131,400
2023-11-24	8.810	8.830	8.600	8.800	6.559	223,015
2023-11-23	8.880	8.900	8.770	8.900	6.634	213,172
2023-11-22	8.960	8.970	8.890	8.910	6.641	107,300
2023-11-21	8.950	8.990	8.930	8.960	6.679	83,900
2023-11-20	8.960	8.960	8.890	8.920	6.649	55,900
2023-11-17	8.900	8.930	8.880	8.920	6.649	51,052
2023-11-16	8.930	8.930	8.880	8.910	6.641	89,795
2023-11-15	8.820	8.950	8.810	8.910	6.641	132,700
2023-11-14	8.850	8.870	8.800	8.830	6.582	92,100
2023-11-13	8.920	8.920	8.660	8.830	6.582	55,900
2023-11-10	8.910	8.910	8.830	8.880	6.619	61,050
2023-11-09	8.980	8.990	8.920	8.950	6.671	58,300
2023-11-08	8.970	9.010	8.950	8.980	6.694	46,400
2023-11-07	9.060	9.060	8.940	9.010	6.716	94,800
2023-11-06	9.030	9.070	8.940	9.060	6.753	152,500
2023-11-03	8.870	9.000	8.810	8.990	6.701	145,600
2023-11-02	8.860	8.890	8.760	8.890	6.626	160,500
2023-11-01	8.810	8.870	8.720	8.830	6.582	105,200
2023-10-31	8.910	8.910	8.800	8.830	6.582	61,800

← NewerPage 12 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.