Weifu High Tech Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-02	15.090	15.090	14.750	14.880	10.958	743,080
2022-08-01	15.120	15.180	15.030	15.090	11.112	252,535
2022-07-29	15.150	15.200	15.010	15.080	11.105	281,000
2022-07-28	15.130	15.200	15.130	15.150	11.157	200,000
2022-07-27	15.130	15.210	15.100	15.170	11.171	105,210
2022-07-26	15.090	15.160	15.030	15.150	11.157	58,445
2022-07-25	15.100	15.190	15.060	15.110	11.127	124,745
2022-07-22	15.150	15.250	15.100	15.150	11.157	171,045
2022-07-21	15.170	15.210	15.160	15.180	11.179	44,145
2022-07-20	15.220	15.260	15.160	15.200	11.193	176,344
2022-07-19	14.950	15.230	14.940	15.160	11.164	537,295
2022-07-18	14.880	14.980	14.700	14.950	11.009	288,923
2022-07-15	14.950	14.950	14.770	14.860	10.943	179,000
2022-07-14	14.930	14.940	14.750	14.920	10.987	202,708
2022-07-13	14.890	14.940	14.820	14.920	10.987	104,809
2022-07-12	14.870	14.960	14.820	14.890	10.965	249,000
2022-07-11	14.830	14.890	14.720	14.820	10.914	100,600
2022-07-08	14.910	14.940	14.750	14.830	10.921	146,300
2022-07-07	14.820	14.960	14.810	14.900	10.973	127,000
2022-07-06	14.760	14.840	14.680	14.770	10.877	183,055
2022-07-05	14.740	14.850	14.740	14.820	10.914	110,309
2022-07-04	14.820	14.840	14.710	14.800	10.899	123,100
2022-07-01	14.850	14.850	14.730	14.830	10.921	137,900
2022-06-30	14.870	14.910	14.720	14.850	10.936	291,100
2022-06-29	14.970	14.970	14.740	14.800	10.899	493,200
2022-06-28	14.920	14.990	14.750	14.990	11.039	694,484
2022-06-27	15.050	15.050	14.920	14.980	11.031	323,078
2022-06-24	15.080	15.110	15.000	15.090	11.112	110,055
2022-06-23	15.090	15.100	14.950	15.090	11.112	166,718
2022-06-22	15.120	15.120	14.920	15.110	11.127	260,049
2022-06-21	15.110	15.190	15.000	15.000	11.046	330,185
2022-06-20	15.180	15.200	15.100	15.160	11.164	131,908
2022-06-17	15.120	15.250	15.010	15.160	11.164	208,100
2022-06-16	14.960	15.210	14.900	15.150	11.157	330,483
2022-06-15	15.200	15.200	14.960	14.960	11.017	810,840
2022-06-14	14.600	15.060	14.600	15.060	11.090	421,843
2022-06-13	14.690	14.730	14.530	14.700	10.825	114,422
2022-06-10	14.740	14.800	14.600	14.700	10.825	265,716
2022-06-09	16.560	16.580	16.440	16.460	10.752	231,166
2022-06-08	16.650	16.650	16.410	16.530	10.798	243,800
2022-06-07	16.680	16.680	16.510	16.610	10.850	141,752
2022-06-06	16.550	16.680	16.440	16.660	10.882	237,278
2022-06-02	16.410	16.560	16.380	16.550	10.811	404,106
2022-06-01	16.360	16.410	16.210	16.370	10.693	97,075
2022-05-31	16.290	16.400	16.010	16.400	10.713	473,612
2022-05-30	16.190	16.380	16.190	16.300	10.647	74,288
2022-05-27	16.390	16.470	16.220	16.270	10.628	204,500
2022-05-26	16.400	16.430	16.350	16.390	10.706	101,418
2022-05-25	16.330	16.450	16.220	16.380	10.700	124,300
2022-05-24	16.490	16.490	16.300	16.320	10.660	172,908
2022-05-23	16.430	16.490	16.330	16.430	10.732	95,400
2022-05-20	16.360	16.440	16.300	16.430	10.732	153,733
2022-05-19	16.260	16.370	16.160	16.360	10.686	82,899
2022-05-18	16.230	16.420	16.230	16.400	10.713	180,234
2022-05-17	16.130	16.350	16.080	16.350	10.680	200,650
2022-05-16	16.100	16.310	16.040	16.290	10.641	167,100
2022-05-13	16.260	16.270	16.000	16.260	10.621	175,747
2022-05-12	16.160	16.330	16.090	16.150	10.549	198,749
2022-05-11	15.930	16.300	15.930	16.270	10.628	224,934
2022-05-10	15.960	16.140	15.880	16.120	10.530	182,288

← NewerPage 18 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.