Weifu High Tech Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	14.320	14.430	14.270	14.410	10.612	124,470
2023-02-01	14.320	14.380	14.270	14.310	10.538	73,000
2023-01-31	14.300	14.410	14.110	14.270	10.509	117,713
2023-01-30	14.460	14.460	14.280	14.380	10.590	88,100
2023-01-20	14.390	14.460	14.320	14.440	10.634	101,340
2023-01-19	14.160	14.500	14.070	14.460	10.649	217,300
2023-01-18	14.180	14.200	13.950	14.140	10.413	68,296
2023-01-17	13.850	14.130	13.850	14.000	10.310	264,411
2023-01-16	13.830	13.890	13.670	13.840	10.192	66,700
2023-01-13	13.620	13.700	13.570	13.640	10.045	56,378
2023-01-12	13.550	13.740	13.550	13.610	10.023	88,228
2023-01-11	13.820	13.820	13.720	13.760	10.133	104,253
2023-01-10	13.840	13.840	13.730	13.790	10.155	83,582
2023-01-09	13.700	13.820	13.660	13.770	10.140	136,700
2023-01-06	13.670	13.680	13.620	13.650	10.052	102,700
2023-01-05	13.610	13.670	13.570	13.670	10.067	91,143
2023-01-04	13.350	13.630	13.350	13.610	10.023	229,681
2023-01-03	13.230	13.440	13.200	13.420	9.883	160,305
2022-12-30	13.190	13.190	13.040	13.170	9.699	150,000
2022-12-29	12.850	13.000	12.770	13.000	9.573	165,670
2022-12-28	12.930	12.930	12.770	12.810	9.433	72,200
2022-12-27	12.930	12.930	12.810	12.930	9.522	38,500
2022-12-26	12.880	12.900	12.760	12.900	9.500	130,800
2022-12-23	13.040	13.040	12.820	12.940	9.529	97,179
2022-12-22	13.100	13.110	12.960	12.990	9.566	111,500
2022-12-21	13.150	13.150	13.040	13.100	9.647	114,403
2022-12-20	13.160	13.160	13.040	13.100	9.647	141,500
2022-12-19	13.290	13.290	13.080	13.150	9.684	115,154
2022-12-16	13.110	13.300	13.110	13.300	9.794	106,853
2022-12-15	13.220	13.260	13.070	13.240	9.750	157,000
2022-12-14	13.320	13.360	13.210	13.250	9.757	107,793
2022-12-13	13.380	13.410	13.320	13.360	9.839	116,644
2022-12-12	13.270	13.410	13.270	13.400	9.868	318,500
2022-12-09	13.300	13.360	13.110	13.350	9.831	193,526
2022-12-08	13.260	13.330	13.160	13.280	9.780	129,655
2022-12-07	13.400	13.470	13.300	13.330	9.816	227,793
2022-12-06	13.300	13.440	13.180	13.400	9.868	204,796
2022-12-05	13.080	13.260	12.930	13.250	9.757	299,300
2022-12-02	13.050	13.080	12.950	13.010	9.581	115,400
2022-12-01	12.920	13.030	12.920	12.990	9.566	168,420
2022-11-30	12.950	12.950	12.810	12.920	9.514	94,020
2022-11-29	12.810	12.950	12.730	12.930	9.522	154,900
2022-11-28	12.870	12.880	12.770	12.810	9.433	121,300
2022-11-25	12.870	12.970	12.870	12.940	9.529	67,400
2022-11-24	12.930	12.930	12.770	12.920	9.514	97,000
2022-11-23	12.770	12.900	12.730	12.900	9.500	92,400
2022-11-22	12.670	12.760	12.640	12.740	9.382	73,100
2022-11-21	12.670	12.880	12.650	12.690	9.345	62,000
2022-11-18	12.700	12.740	12.630	12.730	9.375	127,200
2022-11-17	12.620	12.720	12.560	12.650	9.316	126,700
2022-11-16	12.720	12.720	12.540	12.700	9.352	190,300
2022-11-15	12.430	12.640	12.430	12.640	9.308	122,709
2022-11-14	12.630	12.630	12.450	12.470	9.183	135,500
2022-11-11	12.580	12.670	12.420	12.520	9.220	156,400
2022-11-10	12.450	12.470	12.360	12.460	9.176	14,600
2022-11-09	12.500	12.510	12.420	12.470	9.183	87,200
2022-11-08	12.380	12.470	12.330	12.470	9.183	85,900
2022-11-07	12.470	12.490	12.340	12.480	9.190	113,500
2022-11-04	12.100	12.500	12.050	12.490	9.198	371,362
2022-11-03	12.070	12.210	11.820	12.150	8.947	270,700

← NewerPage 16 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.