Weifu High Tech Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	10.430	10.510	10.340	10.470	7.804	210,500
2023-07-27	10.450	10.570	10.390	10.430	7.774	341,800
2023-07-26	10.500	10.500	10.300	10.330	7.700	181,200
2023-07-25	10.290	10.420	10.240	10.390	7.744	294,300
2023-07-24	10.170	10.240	10.150	10.160	7.573	82,300
2023-07-21	10.360	10.360	10.180	10.200	7.603	132,900
2023-07-20	10.190	10.470	10.180	10.260	7.648	409,800
2023-07-19	10.140	10.200	10.110	10.190	7.595	334,400
2023-07-18	9.990	10.150	9.960	10.110	7.536	272,241
2023-07-17	10.090	10.110	9.920	10.020	7.469	380,400
2023-07-14	10.180	10.180	10.000	10.090	7.521	124,400
2023-07-13	10.010	10.230	10.010	10.160	7.573	227,200
2023-07-12	10.030	10.590	10.000	10.200	7.603	1,103,500
2023-07-11	9.910	10.080	9.880	10.060	7.499	186,800
2023-07-10	10.110	10.160	9.910	9.910	7.387	125,800
2023-07-07	9.920	10.000	9.860	9.960	7.424	109,400
2023-07-06	10.030	10.030	9.920	9.940	7.409	125,200
2023-07-05	10.060	10.170	9.880	9.960	7.424	309,345
2023-07-04	9.780	10.330	9.780	10.140	7.558	829,850
2023-07-03	9.470	9.740	9.410	9.740	7.260	479,125
2023-06-30	9.300	9.420	9.150	9.390	6.999	384,300
2023-06-29	9.230	9.260	9.190	9.230	6.797	117,295
2023-06-28	9.190	9.200	9.150	9.190	6.768	56,800
2023-06-27	9.100	9.190	9.070	9.170	6.753	153,548
2023-06-26	9.050	9.160	9.030	9.100	6.701	170,150
2023-06-21	9.060	9.080	9.010	9.050	6.665	95,650
2023-06-20	9.040	9.110	9.010	9.060	6.672	115,150
2023-06-19	9.050	9.110	9.030	9.050	6.665	141,700
2023-06-16	9.110	9.180	9.040	9.040	6.657	276,700
2023-06-15	9.110	9.240	9.050	9.150	6.738	349,291
2023-06-14	9.150	9.240	9.110	9.130	6.723	151,004
2023-06-13	9.130	9.170	9.030	9.170	6.753	76,749
2023-06-12	9.160	9.160	9.030	9.080	6.687	126,017
2023-06-09	9.140	9.200	9.110	9.190	6.768	60,924
2023-06-08	9.110	9.170	9.090	9.170	6.753	80,150
2023-06-07	9.150	9.160	9.080	9.120	6.716	52,300
2023-06-06	9.200	9.200	9.070	9.140	6.731	100,100
2023-06-05	9.080	9.140	9.010	9.120	6.716	123,600
2023-06-02	8.680	9.040	8.610	8.980	6.613	240,214
2023-06-01	8.510	8.640	8.510	8.590	6.326	157,464
2023-05-31	8.680	8.710	8.540	8.560	6.304	274,100
2023-05-30	8.590	9.280	8.510	8.630	6.355	250,200
2023-05-29	9.150	9.160	8.560	8.620	6.348	631,660
2023-05-26	8.900	9.240	8.720	9.090	6.694	382,199
2023-05-25	9.500	9.500	8.810	8.900	6.554	1,646,025
2023-05-24	10.000	10.000	9.500	9.520	7.011	661,100
2023-05-23	10.110	10.140	9.920	10.030	7.386	62,900
2023-05-22	10.160	10.320	10.000	10.110	7.445	185,600
2023-05-19	10.190	10.220	10.080	10.150	7.475	71,717
2023-05-18	10.130	10.200	10.090	10.140	7.467	132,900
2023-05-17	10.420	10.420	10.090	10.160	7.482	174,075
2023-05-16	10.450	10.450	10.340	10.410	7.666	110,450
2023-05-15	10.550	10.550	10.330	10.410	7.666	130,200
2023-05-12	10.450	10.500	10.380	10.490	7.725	112,500
2023-05-11	10.400	10.470	10.250	10.360	7.629	147,900
2023-05-10	10.320	10.550	10.300	10.350	7.622	446,400
2023-05-09	10.130	10.400	10.070	10.330	7.607	338,000
2023-05-08	9.990	10.130	9.850	10.100	7.438	583,300
2023-05-05	10.390	10.420	9.910	9.990	7.357	864,500
2023-05-04	10.630	10.630	10.330	10.370	7.637	832,678

← NewerPage 14 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.