Weifu High Tech Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-22	12.670	12.670	12.540	12.600	11.403	1,004,781
2025-07-21	13.180	13.180	12.620	12.680	11.476	3,303,624
2025-07-18	12.080	12.100	12.060	12.080	10.933	116,923
2025-07-17	12.070	12.080	12.050	12.080	10.933	186,021
2025-07-16	12.090	12.100	12.020	12.030	10.888	209,500
2025-07-15	12.050	12.090	12.010	12.060	10.915	117,100
2025-07-14	12.030	12.100	11.990	12.050	10.906	206,800
2025-07-11	12.050	12.080	12.030	12.050	10.906	178,000
2025-07-10	12.080	12.080	11.950	12.050	10.906	193,376
2025-07-09	11.950	12.040	11.950	12.030	10.888	165,800
2025-07-08	11.880	11.950	11.880	11.950	10.815	140,000
2025-07-07	11.830	11.880	11.820	11.850	10.725	145,185
2025-07-04	11.910	11.930	11.870	11.880	10.752	118,385
2025-07-03	11.900	11.940	11.840	11.910	10.779	199,716
2025-07-02	11.900	11.960	11.870	11.870	10.743	319,221
2025-07-01	12.030	12.030	11.890	11.970	10.833	151,356
2025-06-30	11.870	11.990	11.870	11.990	10.851	245,306
2025-06-27	11.890	11.890	11.840	11.880	10.752	168,000
2025-06-26	11.820	11.820	11.740	11.800	10.679	482,200
2025-06-25	11.700	11.830	11.700	11.820	10.697	273,500
2025-06-24	11.650	11.700	11.620	11.700	10.589	384,319
2025-06-23	11.580	11.660	11.540	11.630	10.525	1,051,408
2025-06-20	11.480	11.570	11.440	11.570	10.471	135,882
2025-06-19	11.540	11.570	11.430	11.430	10.344	130,357
2025-06-18	11.520	11.580	11.470	11.530	10.435	106,585
2025-06-17	12.440	12.460	12.370	12.430	10.370	187,538
2025-06-16	12.490	12.510	12.350	12.370	10.320	320,673
2025-06-13	12.530	12.560	12.310	12.370	10.320	327,380
2025-06-12	12.450	12.670	12.450	12.530	10.454	641,118
2025-06-11	12.340	12.470	12.330	12.410	10.354	170,614
2025-06-10	12.550	12.550	12.300	12.300	10.262	333,200
2025-06-09	12.440	12.580	12.430	12.510	10.437	408,232
2025-06-06	12.360	12.490	12.320	12.450	10.387	287,076
2025-06-05	12.310	12.380	12.240	12.320	10.279	381,750
2025-06-04	12.300	12.450	12.250	12.310	10.270	495,855
2025-06-03	12.460	12.480	12.300	12.310	10.270	336,500
2025-05-30	12.570	12.570	12.480	12.480	10.412	375,400
2025-05-29	12.620	12.650	12.520	12.610	10.520	176,300
2025-05-28	12.650	12.650	12.480	12.540	10.462	94,705
2025-05-27	12.520	12.520	12.470	12.500	10.429	105,400
2025-05-26	12.630	12.630	12.470	12.490	10.420	155,700
2025-05-23	12.740	12.740	12.540	12.550	10.470	331,300
2025-05-22	12.730	12.730	12.610	12.670	10.571	134,800
2025-05-21	12.700	12.720	12.650	12.710	10.604	198,700
2025-05-20	12.530	12.660	12.530	12.640	10.545	204,900
2025-05-19	12.660	12.660	12.520	12.560	10.479	246,500
2025-05-16	12.680	12.760	12.580	12.720	10.612	181,700
2025-05-15	12.630	12.720	12.560	12.600	10.512	194,100
2025-05-14	12.580	12.630	12.540	12.600	10.512	102,750
2025-05-13	12.410	12.750	12.410	12.580	10.495	390,200
2025-05-12	12.440	12.440	12.350	12.380	10.329	109,400
2025-05-09	12.340	12.390	12.270	12.300	10.262	160,509
2025-05-08	12.280	12.350	12.220	12.330	10.287	97,600
2025-05-07	12.230	12.290	12.200	12.240	10.212	209,500
2025-05-06	12.340	12.340	12.110	12.160	10.145	304,391
2025-04-30	12.040	12.230	11.960	12.180	10.162	231,517
2025-04-29	11.940	12.310	11.940	12.070	10.070	327,277
2025-04-28	12.130	12.130	11.920	11.970	9.987	490,800
2025-04-25	12.080	12.380	12.040	12.170	10.153	1,511,926
2025-04-24	13.320	13.330	12.970	13.050	10.888	284,355

← NewerPage 6 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.