Weifu High Tech Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-25	12.650	12.820	12.530	12.700	10.596	944,400
2024-10-24	13.120	13.150	12.880	12.880	10.746	443,300
2024-10-23	13.200	13.200	13.060	13.090	10.921	193,125
2024-10-22	13.230	13.230	13.030	13.170	10.988	307,632
2024-10-21	13.100	13.190	13.060	13.140	10.963	301,100
2024-10-18	12.880	13.130	12.790	13.080	10.913	698,003
2024-10-17	12.760	12.950	12.760	12.840	10.712	250,700
2024-10-16	12.710	12.840	12.610	12.760	10.646	225,475
2024-10-15	12.780	12.780	12.660	12.700	10.596	177,639
2024-10-14	12.800	12.910	12.740	12.890	10.554	352,475
2024-10-11	12.970	12.970	12.710	12.770	10.455	415,500
2024-10-10	12.710	13.050	12.710	12.990	10.635	588,953
2024-10-09	12.950	12.970	12.510	12.700	10.398	838,300
2024-10-08	13.790	13.790	12.830	13.100	10.725	1,480,392
2024-09-30	12.310	12.800	12.290	12.700	10.398	1,001,651
2024-09-27	12.100	12.210	12.090	12.190	9.980	596,170
2024-09-26	11.830	12.040	11.830	12.030	9.849	424,251
2024-09-25	11.800	12.050	11.780	11.880	9.727	688,747
2024-09-24	11.470	11.780	11.440	11.750	9.620	473,681
2024-09-23	11.320	11.480	11.310	11.430	9.358	228,307
2024-09-20	11.120	11.400	11.030	11.400	9.334	326,514
2024-09-19	10.810	11.170	10.810	11.080	9.072	271,275
2024-09-18	10.990	10.990	10.790	10.880	8.908	550,766
2024-09-13	11.390	11.390	10.990	11.040	9.039	532,600
2024-09-12	11.420	11.420	11.310	11.320	9.268	101,916
2024-09-11	11.500	11.500	11.330	11.340	9.285	231,100
2024-09-10	11.540	11.540	11.400	11.490	9.407	134,619
2024-09-09	11.630	11.630	11.390	11.430	9.358	252,100
2024-09-06	11.610	11.670	11.580	11.580	9.481	113,960
2024-09-05	11.600	11.650	11.560	11.580	9.481	132,841
2024-09-04	11.600	11.690	11.590	11.600	9.497	197,101
2024-09-03	11.640	11.640	11.590	11.620	9.514	67,250
2024-09-02	11.670	11.670	11.560	11.630	9.522	142,800
2024-08-30	11.450	11.770	11.450	11.680	9.563	330,938
2024-08-29	11.580	11.580	11.470	11.480	9.399	149,000
2024-08-28	11.620	11.670	11.510	11.550	9.456	188,600
2024-08-27	11.680	11.690	11.640	11.660	9.547	130,250
2024-08-26	11.640	11.670	11.610	11.650	9.538	147,995
2024-08-23	11.590	11.650	11.580	11.640	9.530	165,334
2024-08-22	11.750	11.790	11.570	11.590	9.489	695,200
2024-08-21	11.450	11.530	11.430	11.490	9.407	91,406
2024-08-20	11.680	11.680	11.300	11.450	9.375	257,440
2024-08-19	11.730	11.740	11.660	11.670	9.555	140,300
2024-08-16	11.670	11.760	11.660	11.710	9.587	64,000
2024-08-15	11.670	11.730	11.650	11.720	9.596	97,100
2024-08-14	11.730	11.750	11.620	11.720	9.596	117,800
2024-08-13	11.610	11.740	11.610	11.700	9.579	87,000
2024-08-12	11.530	11.660	11.530	11.660	9.547	171,815
2024-08-09	11.480	11.640	11.480	11.600	9.497	206,018
2024-08-08	11.430	11.560	11.400	11.470	9.391	197,300
2024-08-07	11.360	11.570	11.360	11.500	9.416	233,800
2024-08-06	11.590	11.720	11.340	11.430	9.358	588,800
2024-08-05	11.920	11.920	11.570	11.590	9.489	362,600
2024-08-02	11.800	11.900	11.770	11.890	9.735	129,246
2024-08-01	11.900	11.930	11.810	11.850	9.702	98,100
2024-07-31	11.750	11.930	11.750	11.900	9.743	236,800
2024-07-30	11.820	11.820	11.720	11.770	9.637	206,050
2024-07-29	11.860	11.860	11.710	11.800	9.661	94,050
2024-07-26	11.770	11.880	11.770	11.870	9.718	272,450
2024-07-25	11.820	11.830	11.740	11.750	9.620	451,332

← NewerPage 9 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.