Weifu High Tech Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	9.020	9.020	8.860	8.950	6.671	90,900
2023-10-27	8.950	9.010	8.880	9.000	6.708	105,600
2023-10-26	8.970	8.970	8.810	8.930	6.656	97,900
2023-10-25	8.890	8.990	8.890	8.960	6.679	139,500
2023-10-24	8.750	8.930	8.680	8.900	6.634	64,300
2023-10-23	8.700	8.770	8.640	8.680	6.470	111,150
2023-10-20	8.750	8.790	8.700	8.700	6.485	76,900
2023-10-19	8.860	8.860	8.760	8.760	6.530	108,500
2023-10-18	8.840	8.920	8.800	8.900	6.634	37,700
2023-10-17	8.920	8.990	8.840	8.840	6.589	176,950
2023-10-16	8.990	8.990	8.910	8.950	6.671	77,000
2023-10-13	9.250	9.250	8.860	8.960	6.679	501,000
2023-10-12	9.330	9.370	9.210	9.240	6.887	332,347
2023-10-11	9.410	9.460	9.290	9.330	6.954	49,800
2023-10-10	9.590	9.590	9.350	9.360	6.977	155,500
2023-10-09	9.660	9.690	9.490	9.560	7.126	114,000
2023-09-28	9.780	9.780	9.660	9.660	7.200	113,700
2023-09-27	9.830	9.830	9.630	9.750	7.267	156,100
2023-09-26	9.850	9.850	9.740	9.760	7.275	21,200
2023-09-25	9.800	9.880	9.740	9.830	7.327	45,900
2023-09-22	9.670	9.800	9.630	9.800	7.305	58,600
2023-09-21	9.780	9.790	9.630	9.670	7.208	116,800
2023-09-20	9.850	9.850	9.770	9.800	7.305	36,607
2023-09-19	9.820	9.870	9.800	9.850	7.342	77,700
2023-09-18	9.760	9.880	9.760	9.820	7.320	275,600
2023-09-15	9.990	10.030	9.670	9.670	7.208	109,000
2023-09-14	9.950	9.990	9.920	9.990	7.446	77,800
2023-09-13	10.030	10.030	9.910	9.920	7.394	133,210
2023-09-12	10.040	10.060	9.980	10.010	7.461	189,150
2023-09-11	9.900	10.030	9.900	10.020	7.469	171,000
2023-09-08	9.870	9.940	9.820	9.880	7.364	153,400
2023-09-07	10.020	10.020	9.850	9.870	7.357	238,725
2023-09-06	9.980	10.050	9.910	10.020	7.469	221,200
2023-09-05	10.060	10.060	9.900	9.950	7.417	183,300
2023-09-04	9.840	10.010	9.810	10.000	7.454	181,350
2023-09-01	9.700	9.850	9.650	9.840	7.335	143,600
2023-08-31	10.060	10.060	9.750	9.790	7.297	401,700
2023-08-30	10.050	10.100	10.030	10.040	7.484	169,300
2023-08-29	9.840	10.050	9.800	10.000	7.454	268,293
2023-08-28	10.050	10.050	9.770	9.770	7.282	219,700
2023-08-25	9.820	9.880	9.680	9.720	7.245	114,200
2023-08-24	9.950	9.950	9.780	9.890	7.372	165,450
2023-08-23	9.860	9.930	9.810	9.890	7.372	64,450
2023-08-22	9.600	9.910	9.600	9.880	7.364	684,400
2023-08-21	9.700	9.700	9.570	9.580	7.141	129,350
2023-08-18	9.750	9.830	9.720	9.750	7.267	72,300
2023-08-17	9.690	9.760	9.600	9.760	7.275	97,200
2023-08-16	9.610	9.710	9.610	9.660	7.200	43,275
2023-08-15	9.620	9.770	9.610	9.680	7.215	69,000
2023-08-14	9.900	9.950	9.570	9.690	7.223	367,600
2023-08-11	10.030	10.030	9.870	9.870	7.357	134,700
2023-08-10	9.990	10.020	9.910	9.970	7.431	66,600
2023-08-09	10.060	10.060	9.940	9.950	7.417	104,800
2023-08-08	9.940	10.120	9.940	10.000	7.454	199,500
2023-08-07	10.210	10.230	9.990	10.040	7.484	295,900
2023-08-04	10.380	10.490	10.250	10.260	7.648	261,874
2023-08-03	10.470	10.510	10.370	10.400	7.752	140,100
2023-08-02	10.560	10.560	10.420	10.460	7.797	139,400
2023-08-01	10.470	10.630	10.370	10.560	7.871	387,700
2023-07-31	10.550	10.590	10.360	10.500	7.826	262,100

← NewerPage 13 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.