Weifu High Tech Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	12.070	12.210	11.820	12.150	8.947	270,700
2022-11-02	12.140	12.280	12.050	12.250	9.021	261,500
2022-11-01	11.850	12.160	11.850	12.140	8.940	374,210
2022-10-31	12.280	12.280	11.810	11.930	8.785	434,700
2022-10-28	12.760	12.830	12.050	12.280	9.043	596,700
2022-10-27	12.940	12.950	12.750	12.850	9.463	245,277
2022-10-26	12.830	12.930	12.700	12.840	9.456	186,000
2022-10-25	12.710	12.910	12.510	12.830	9.448	378,762
2022-10-24	13.130	13.150	12.710	12.760	9.397	513,807
2022-10-21	13.140	13.200	13.090	13.130	9.669	116,700
2022-10-20	13.220	13.250	13.100	13.110	9.654	254,095
2022-10-19	13.410	13.410	13.310	13.350	9.831	98,900
2022-10-18	13.470	13.490	13.310	13.360	9.839	129,404
2022-10-17	13.390	13.400	13.310	13.380	9.853	122,100
2022-10-14	13.340	13.460	13.250	13.380	9.853	263,300
2022-10-13	13.280	13.300	13.150	13.180	9.706	226,623
2022-10-12	13.140	13.280	13.050	13.280	9.780	226,459
2022-10-11	13.090	13.350	13.030	13.130	9.669	190,790
2022-10-10	13.400	13.400	13.090	13.090	9.640	194,600
2022-09-30	13.310	13.480	13.310	13.450	9.905	83,689
2022-09-29	13.600	13.750	13.300	13.440	9.897	135,600
2022-09-28	13.760	13.800	13.500	13.500	9.942	133,800
2022-09-27	13.690	13.750	13.580	13.750	10.126	88,867
2022-09-26	13.910	13.990	13.500	13.560	9.986	334,905
2022-09-23	14.100	14.150	13.980	14.000	10.310	249,896
2022-09-22	14.180	14.180	14.060	14.090	10.376	110,900
2022-09-21	14.280	14.280	14.020	14.180	10.442	173,594
2022-09-20	14.210	14.270	14.180	14.220	10.472	89,100
2022-09-19	14.330	14.340	14.160	14.200	10.457	117,700
2022-09-16	14.300	14.410	14.150	14.250	10.494	174,453
2022-09-15	14.620	14.660	14.300	14.320	10.545	366,367
2022-09-14	14.700	14.710	14.600	14.670	10.803	239,203
2022-09-13	14.780	14.790	14.730	14.790	10.892	98,900
2022-09-09	14.780	14.780	14.690	14.770	10.877	108,256
2022-09-08	14.820	14.820	14.680	14.750	10.862	187,073
2022-09-07	14.820	14.820	14.750	14.790	10.892	69,800
2022-09-06	14.830	14.870	14.730	14.810	10.906	165,140
2022-09-05	15.000	15.000	14.710	14.820	10.914	328,350
2022-09-02	14.970	15.080	14.910	15.000	11.046	67,400
2022-09-01	15.060	15.060	14.940	14.970	11.024	59,600
2022-08-31	15.020	15.060	14.850	15.000	11.046	150,700
2022-08-30	14.890	14.970	14.780	14.940	11.002	77,300
2022-08-29	14.940	14.980	14.700	14.890	10.965	204,611
2022-08-26	14.940	15.040	14.910	14.940	11.002	111,600
2022-08-25	14.970	14.970	14.770	14.900	10.973	114,000
2022-08-24	14.990	15.060	14.770	14.800	10.899	568,797
2022-08-23	14.990	15.050	14.990	15.050	11.083	547,048
2022-08-22	15.080	15.220	15.060	15.220	11.208	121,400
2022-08-19	15.200	15.200	15.110	15.180	11.179	75,864
2022-08-18	15.180	15.270	15.170	15.210	11.201	56,771
2022-08-17	15.220	15.220	15.170	15.200	11.193	26,490
2022-08-16	15.280	15.280	15.170	15.210	11.201	53,400
2022-08-15	15.210	15.250	15.180	15.230	11.216	73,800
2022-08-12	15.110	15.230	15.110	15.210	11.201	309,285
2022-08-11	15.130	15.180	15.080	15.150	11.157	330,200
2022-08-10	15.080	15.130	15.060	15.110	11.127	130,726
2022-08-09	15.090	15.110	15.020	15.090	11.112	93,713
2022-08-08	15.110	15.110	15.010	15.090	11.112	116,563
2022-08-05	14.930	15.130	14.930	15.110	11.127	220,018
2022-08-04	14.860	15.030	14.860	14.980	11.031	273,088

← NewerPage 17 of 21 · 1,218 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.