Weifu High Tech Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-08	15.790	15.900	15.750	15.880	10.373	146,602
2022-02-07	15.550	15.780	15.550	15.770	10.301	234,900
2022-01-28	15.600	15.690	15.340	15.490	10.118	500,706
2022-01-27	15.780	15.790	15.550	15.560	10.164	199,100
2022-01-26	15.830	15.910	15.760	15.780	10.308	114,950
2022-01-25	15.880	15.970	15.780	15.830	10.340	208,261
2022-01-24	15.680	15.900	15.680	15.900	10.386	259,006
2022-01-21	15.710	15.860	15.710	15.730	10.275	259,490
2022-01-20	15.820	15.880	15.750	15.790	10.314	229,675
2022-01-19	15.850	15.860	15.700	15.860	10.360	424,900
2022-01-18	15.620	15.770	15.560	15.750	10.288	358,734
2022-01-17	15.500	15.620	15.500	15.600	10.190	143,964
2022-01-14	15.560	15.610	15.460	15.540	10.151	231,700
2022-01-13	15.550	15.650	15.540	15.600	10.190	276,000
2022-01-12	15.490	15.620	15.380	15.610	10.197	601,557
2022-01-11	15.320	15.570	15.320	15.400	10.059	641,400
2022-01-10	15.300	15.330	15.220	15.310	10.001	221,200
2022-01-07	15.290	15.300	15.210	15.240	9.955	128,300
2022-01-06	15.210	15.290	15.150	15.250	9.961	92,000
2022-01-05	15.180	15.270	15.180	15.220	9.942	81,963
2022-01-04	15.180	15.220	15.160	15.220	9.942	134,100
2021-12-31	15.170	15.170	15.030	15.120	9.876	64,300
2021-12-30	15.100	15.190	15.090	15.140	9.890	54,900
2021-12-29	15.210	15.220	15.110	15.190	9.922	36,500
2021-12-28	15.210	15.210	15.130	15.160	9.903	37,800
2021-12-27	15.190	15.230	15.100	15.190	9.922	51,200
2021-12-24	15.300	15.300	15.050	15.120	9.876	101,043
2021-12-23	15.130	15.320	15.120	15.280	9.981	329,193
2021-12-22	14.950	15.060	14.880	15.050	9.831	119,937
2021-12-21	14.970	15.050	14.960	15.030	9.818	69,440
2021-12-20	15.000	15.050	14.900	14.980	9.785	109,900
2021-12-17	15.190	15.190	14.980	15.090	9.857	135,000
2021-12-16	15.190	15.190	15.110	15.190	9.922	38,600
2021-12-15	15.180	15.180	15.110	15.150	9.896	30,700
2021-12-14	15.220	15.220	15.000	15.110	9.870	168,200
2021-12-13	15.230	15.290	15.230	15.280	9.981	40,400
2021-12-10	15.300	15.300	15.210	15.280	9.981	54,468
2021-12-09	15.290	15.350	15.290	15.300	9.994	108,600
2021-12-08	15.300	15.300	15.260	15.300	9.994	67,400
2021-12-07	15.240	15.300	15.190	15.250	9.961	71,200
2021-12-06	15.370	15.390	15.190	15.210	9.935	95,800
2021-12-03	15.370	15.370	15.280	15.370	10.040	124,000
2021-12-02	15.250	15.360	15.160	15.300	9.994	144,800
2021-12-01	15.150	15.280	15.150	15.240	9.955	82,343
2021-11-30	15.220	15.310	15.180	15.190	9.922	67,032
2021-11-29	15.100	15.210	15.100	15.180	9.916	83,000
2021-11-26	15.220	15.280	15.180	15.280	9.981	58,442
2021-11-25	15.310	15.310	15.180	15.270	9.974	43,200
2021-11-24	15.300	15.350	15.290	15.320	10.007	46,300
2021-11-23	15.390	15.400	15.280	15.310	10.001	172,993
2021-11-22	15.300	15.390	15.270	15.300	9.994	109,750
2021-11-19	15.210	15.410	15.210	15.300	9.994	123,600
2021-11-18	15.300	15.440	15.250	15.270	9.974	107,805
2021-11-17	15.160	15.470	15.160	15.300	9.994	221,505
2021-11-16	15.190	15.190	15.060	15.120	9.876	151,904
2021-11-15	15.210	15.380	15.150	15.190	9.922	114,100
2021-11-12	15.240	15.240	15.130	15.210	9.935	94,119
2021-11-11	15.280	15.280	15.160	15.250	9.961	153,259
2021-11-10	15.290	15.400	15.100	15.250	9.961	206,100
2021-11-09	15.140	15.310	15.140	15.250	9.961	166,925

← NewerPage 20 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.