Weifu High Tech Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	10.420	11.000	10.420	10.610	7.813	1,763,129
2023-04-27	11.370	11.630	11.240	11.580	8.528	302,051
2023-04-26	11.130	11.380	11.120	11.380	8.380	204,500
2023-04-25	11.500	11.520	11.110	11.230	8.270	413,800
2023-04-24	11.500	11.640	11.410	11.560	8.513	181,000
2023-04-21	11.670	11.790	11.520	11.670	8.594	334,119
2023-04-20	11.930	11.980	11.490	11.670	8.594	892,100
2023-04-19	12.380	12.380	11.810	11.990	8.830	689,795
2023-04-18	12.600	12.600	11.380	12.390	9.124	676,274
2023-04-17	12.600	12.750	12.560	12.620	9.294	585,600
2023-04-14	12.020	12.760	12.020	12.590	9.271	2,163,189
2023-04-13	13.020	13.100	13.020	13.020	9.588	1,193,000
2023-04-12	14.630	14.630	14.470	14.470	10.656	77,904
2023-04-11	14.350	14.560	14.350	14.560	10.722	74,033
2023-04-10	14.800	14.800	14.350	14.430	10.626	257,460
2023-04-07	14.720	14.820	14.700	14.800	10.899	82,106
2023-04-06	14.620	14.730	14.610	14.720	10.840	72,700
2023-04-04	14.620	14.660	14.530	14.620	10.766	106,300
2023-04-03	14.600	14.610	14.430	14.610	10.759	43,500
2023-03-31	14.490	14.530	14.330	14.500	10.678	222,468
2023-03-30	14.520	14.550	14.300	14.410	10.612	219,193
2023-03-29	14.630	14.660	14.510	14.550	10.715	95,364
2023-03-28	14.490	14.630	14.400	14.550	10.715	64,525
2023-03-27	14.520	14.630	14.500	14.520	10.693	62,825
2023-03-24	14.660	14.750	14.510	14.520	10.693	181,900
2023-03-23	14.620	14.760	14.610	14.670	10.803	54,900
2023-03-22	14.660	14.740	14.570	14.730	10.847	53,500
2023-03-21	14.590	14.680	14.510	14.610	10.759	133,279
2023-03-20	14.660	14.670	14.510	14.580	10.737	85,700
2023-03-17	14.780	14.910	14.560	14.560	10.722	353,300
2023-03-16	14.660	14.900	14.620	14.650	10.788	100,100
2023-03-15	14.730	14.860	14.730	14.800	10.899	81,800
2023-03-14	14.620	14.650	14.500	14.630	10.774	107,530
2023-03-13	14.680	14.680	14.500	14.670	10.803	171,663
2023-03-10	14.910	15.030	14.520	14.680	10.811	383,784
2023-03-09	15.140	15.150	15.000	15.050	11.083	55,350
2023-03-08	15.030	15.180	15.000	15.170	11.171	142,400
2023-03-07	15.130	15.170	15.000	15.000	11.046	304,912
2023-03-06	15.270	15.290	15.150	15.180	11.179	127,935
2023-03-03	15.270	15.310	15.170	15.270	11.245	118,796
2023-03-02	15.550	15.550	15.130	15.160	11.164	264,146
2023-03-01	15.470	15.540	15.380	15.540	11.444	146,896
2023-02-28	15.550	15.560	15.360	15.400	11.341	124,800
2023-02-27	15.350	15.570	15.350	15.480	11.400	256,495
2023-02-24	15.400	15.490	15.320	15.480	11.400	316,145
2023-02-23	15.400	15.550	15.290	15.470	11.392	527,050
2023-02-22	15.650	15.840	15.310	15.390	11.333	1,088,138
2023-02-21	15.200	15.690	15.180	15.620	11.503	1,060,528
2023-02-20	14.670	15.290	14.670	15.150	11.157	648,700
2023-02-17	14.590	14.650	14.370	14.560	10.722	102,990
2023-02-16	14.720	14.820	14.550	14.590	10.744	85,556
2023-02-15	14.790	14.850	14.640	14.730	10.847	90,900
2023-02-14	14.700	14.850	14.700	14.790	10.892	100,600
2023-02-13	14.570	14.730	14.520	14.700	10.825	171,530
2023-02-10	14.660	14.660	14.520	14.520	10.693	121,200
2023-02-09	14.660	14.660	14.480	14.630	10.774	204,384
2023-02-08	14.360	14.520	14.330	14.500	10.678	242,100
2023-02-07	14.320	14.410	14.320	14.360	10.575	57,300
2023-02-06	14.400	14.460	14.300	14.360	10.575	61,650
2023-02-03	14.470	14.470	14.340	14.420	10.619	74,500

← NewerPage 15 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.