Weifu High Tech Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-20	12.510	12.650	12.510	12.600	10.512	162,192
2025-01-17	12.560	12.570	12.500	12.550	10.470	190,800
2025-01-16	12.520	12.550	12.480	12.530	10.454	266,932
2025-01-15	12.480	12.590	12.370	12.440	10.379	257,216
2025-01-14	12.440	12.600	12.360	12.540	10.462	208,608
2025-01-13	12.380	12.530	12.330	12.370	10.320	157,908
2025-01-10	12.510	12.510	12.350	12.410	10.354	95,928
2025-01-09	12.470	12.580	12.470	12.510	10.437	58,600
2025-01-08	12.590	12.590	12.410	12.540	10.462	265,587
2025-01-07	12.600	12.600	12.460	12.590	10.504	115,415
2025-01-06	12.570	12.580	12.440	12.530	10.454	76,822
2025-01-03	12.580	12.640	12.450	12.520	10.445	126,170
2025-01-02	12.700	12.860	12.310	12.530	10.454	403,530
2024-12-31	12.620	12.800	12.620	12.740	10.629	184,500
2024-12-30	12.690	12.760	12.650	12.690	10.587	189,115
2024-12-27	12.670	12.700	12.600	12.650	10.554	78,315
2024-12-26	12.540	12.670	12.530	12.660	10.562	163,415
2024-12-25	12.570	12.590	12.500	12.540	10.462	94,615
2024-12-24	12.580	12.590	12.500	12.570	10.487	141,115
2024-12-23	12.390	12.610	12.370	12.540	10.462	395,281
2024-12-20	12.450	12.480	12.340	12.340	10.295	131,500
2024-12-19	12.450	12.500	12.410	12.470	10.404	106,015
2024-12-18	12.570	12.570	12.470	12.510	10.437	39,215
2024-12-17	12.540	12.540	12.460	12.510	10.437	130,100
2024-12-16	12.550	12.550	12.460	12.520	10.445	67,750
2024-12-13	12.490	12.540	12.470	12.510	10.437	120,100
2024-12-12	12.550	12.560	12.460	12.540	10.462	117,964
2024-12-11	12.560	12.580	12.440	12.490	10.420	77,100
2024-12-10	12.660	12.720	12.520	12.540	10.462	192,695
2024-12-09	12.550	12.550	12.430	12.470	10.404	108,151
2024-12-06	12.450	12.560	12.450	12.530	10.454	147,200
2024-12-05	12.550	12.570	12.470	12.520	10.445	93,035
2024-12-04	12.520	12.550	12.420	12.510	10.437	101,155
2024-12-03	12.370	12.500	12.300	12.500	10.429	318,878
2024-12-02	12.260	12.380	12.260	12.330	10.287	174,530
2024-11-29	12.110	12.330	12.090	12.280	10.245	301,917
2024-11-28	12.110	12.120	12.000	12.060	10.062	192,530
2024-11-27	12.070	12.070	11.890	12.060	10.062	148,615
2024-11-26	12.050	12.180	11.960	12.030	10.037	167,415
2024-11-25	12.360	12.360	12.000	12.010	10.020	325,278
2024-11-22	12.420	12.530	12.290	12.360	10.312	268,643
2024-11-21	12.370	12.400	12.360	12.380	10.329	95,515
2024-11-20	12.400	12.400	12.300	12.390	10.337	253,615
2024-11-19	12.500	12.530	12.330	12.390	10.337	296,815
2024-11-18	12.460	12.660	12.440	12.450	10.387	327,400
2024-11-15	12.570	12.590	12.460	12.500	10.429	302,055
2024-11-14	13.050	13.120	12.460	12.550	10.470	981,887
2024-11-13	12.880	13.050	12.880	13.030	10.871	344,984
2024-11-12	13.100	13.160	12.880	12.900	10.762	495,451
2024-11-11	13.080	13.080	12.900	13.030	10.871	292,235
2024-11-08	13.180	13.190	13.000	13.080	10.913	269,000
2024-11-07	13.010	13.090	13.010	13.090	10.921	138,056
2024-11-06	13.100	13.130	12.980	13.000	10.846	300,044
2024-11-05	12.920	13.130	12.920	13.070	10.904	371,325
2024-11-04	12.830	12.990	12.800	12.980	10.829	327,285
2024-11-01	12.800	12.870	12.720	12.830	10.704	283,400
2024-10-31	12.400	12.790	12.380	12.770	10.654	387,800
2024-10-30	12.730	12.820	12.380	12.450	10.387	427,399
2024-10-29	12.750	12.860	12.680	12.730	10.621	262,676
2024-10-28	12.800	12.850	12.700	12.750	10.637	308,529

← NewerPage 8 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.