WuHu Foresight Technology Co.,Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 31.100 | 33.120 | 30.800 | 32.840 | 23.195 | 4,243,545 |
| 2024-07-23 | 31.900 | 32.080 | 31.070 | 31.200 | 22.036 | 1,456,960 |
| 2024-07-22 | 32.170 | 32.490 | 31.550 | 31.950 | 22.566 | 2,178,412 |
| 2024-07-19 | 31.940 | 33.650 | 31.930 | 32.530 | 22.976 | 3,000,845 |
| 2024-07-18 | 32.060 | 32.630 | 31.050 | 32.400 | 22.884 | 2,405,749 |
| 2024-07-17 | 34.080 | 34.080 | 31.590 | 32.660 | 23.068 | 3,334,799 |
| 2024-07-16 | 33.370 | 34.600 | 33.370 | 33.860 | 23.915 | 2,966,751 |
| 2024-07-15 | 32.000 | 35.660 | 31.340 | 34.060 | 24.056 | 4,714,772 |
| 2024-07-12 | 32.000 | 33.330 | 31.510 | 32.280 | 22.799 | 2,506,748 |
| 2024-07-11 | 31.990 | 33.360 | 31.990 | 32.300 | 22.813 | 2,955,407 |
| 2024-07-10 | 33.060 | 34.420 | 31.720 | 31.930 | 22.552 | 3,791,572 |
| 2024-07-09 | 33.000 | 33.650 | 32.250 | 33.520 | 23.675 | 2,362,234 |
| 2024-07-08 | 34.000 | 34.170 | 32.880 | 33.100 | 23.378 | 1,762,049 |
| 2024-07-05 | 32.510 | 34.450 | 31.770 | 34.130 | 24.106 | 2,592,613 |
| 2024-07-04 | 34.400 | 34.890 | 33.020 | 33.080 | 23.364 | 2,566,791 |
| 2024-07-03 | 35.400 | 35.400 | 33.950 | 34.280 | 24.212 | 3,764,625 |
| 2024-07-02 | 33.600 | 35.860 | 33.010 | 35.570 | 25.123 | 5,958,232 |
| 2024-07-01 | 32.570 | 33.590 | 31.650 | 33.580 | 23.717 | 2,639,132 |
| 2024-06-28 | 32.610 | 33.350 | 32.220 | 32.810 | 23.174 | 2,121,111 |
| 2024-06-27 | 33.990 | 34.000 | 32.550 | 32.840 | 23.195 | 2,400,866 |
| 2024-06-26 | 33.180 | 33.870 | 32.440 | 33.870 | 23.922 | 3,459,946 |
| 2024-06-25 | 32.500 | 35.710 | 32.500 | 34.220 | 24.169 | 4,841,727 |
| 2024-06-24 | 33.980 | 33.980 | 32.420 | 32.500 | 22.955 | 2,294,413 |
| 2024-06-21 | 32.650 | 34.300 | 32.320 | 33.980 | 24.000 | 2,655,918 |
| 2024-06-20 | 33.110 | 33.800 | 32.010 | 32.990 | 23.301 | 2,343,774 |
| 2024-06-19 | 32.900 | 33.680 | 32.900 | 33.400 | 23.590 | 2,247,730 |
| 2024-06-18 | 32.330 | 33.750 | 32.180 | 33.350 | 23.555 | 2,269,294 |
| 2024-06-17 | 31.640 | 32.550 | 31.640 | 32.530 | 22.976 | 1,981,838 |
| 2024-06-14 | 31.810 | 32.090 | 30.910 | 32.010 | 22.608 | 1,750,295 |
| 2024-06-13 | 30.900 | 32.130 | 30.900 | 31.800 | 22.460 | 2,213,031 |
| 2024-06-12 | 30.150 | 31.170 | 30.000 | 31.010 | 21.902 | 1,881,783 |
| 2024-06-11 | 28.800 | 30.260 | 27.900 | 30.160 | 21.302 | 2,367,833 |
| 2024-06-07 | 28.890 | 29.470 | 28.510 | 29.090 | 20.546 | 1,522,483 |
| 2024-06-06 | 29.910 | 30.910 | 28.280 | 28.590 | 20.193 | 2,855,720 |
| 2024-06-05 | 31.470 | 31.900 | 29.900 | 29.900 | 21.118 | 3,383,883 |
| 2024-06-04 | 32.830 | 33.320 | 31.200 | 31.950 | 22.566 | 3,787,948 |
| 2024-06-03 | 33.800 | 34.990 | 32.630 | 33.270 | 23.498 | 4,796,221 |
| 2024-05-31 | 31.510 | 34.550 | 31.510 | 33.800 | 23.873 | 6,245,789 |
| 2024-05-30 | 32.000 | 32.520 | 31.300 | 31.440 | 22.206 | 2,843,448 |
| 2024-05-29 | 30.150 | 32.820 | 30.150 | 32.800 | 23.166 | 4,055,795 |
| 2024-05-28 | 30.130 | 30.800 | 29.810 | 30.460 | 21.514 | 1,295,628 |
| 2024-05-27 | 30.410 | 30.450 | 29.380 | 30.150 | 21.295 | 1,390,117 |
| 2024-05-24 | 31.500 | 31.970 | 30.400 | 30.850 | 21.577 | 2,426,629 |
| 2024-05-23 | 30.700 | 32.650 | 30.430 | 32.000 | 22.382 | 2,590,475 |
| 2024-05-22 | 30.370 | 30.830 | 30.100 | 30.810 | 21.549 | 875,532 |
| 2024-05-21 | 30.520 | 30.590 | 30.010 | 30.370 | 21.242 | 772,916 |
| 2024-05-20 | 30.500 | 30.860 | 30.420 | 30.640 | 21.430 | 715,020 |
| 2024-05-17 | 30.010 | 30.550 | 29.930 | 30.550 | 21.367 | 727,805 |
| 2024-05-16 | 30.260 | 30.460 | 29.930 | 30.010 | 20.990 | 740,985 |
| 2024-05-15 | 30.640 | 30.930 | 29.850 | 29.950 | 20.948 | 910,123 |
| 2024-05-14 | 30.250 | 30.870 | 30.250 | 30.680 | 21.458 | 629,464 |
| 2024-05-13 | 31.140 | 31.370 | 30.200 | 30.210 | 21.130 | 1,196,529 |
| 2024-05-10 | 32.320 | 32.580 | 31.500 | 31.590 | 22.095 | 974,716 |
| 2024-05-09 | 32.170 | 32.530 | 32.000 | 32.320 | 22.605 | 923,230 |
| 2024-05-08 | 32.470 | 32.700 | 32.020 | 32.100 | 22.452 | 1,370,786 |
| 2024-05-07 | 32.900 | 32.900 | 32.180 | 32.430 | 22.682 | 1,363,276 |
| 2024-05-06 | 32.250 | 32.520 | 32.010 | 32.510 | 22.738 | 1,395,721 |
| 2024-04-30 | 32.000 | 32.630 | 31.700 | 31.920 | 22.326 | 1,755,381 |
| 2024-04-29 | 32.350 | 33.680 | 32.010 | 32.170 | 22.501 | 2,455,075 |
| 2024-04-26 | 30.590 | 31.750 | 30.590 | 31.070 | 21.731 | 1,858,190 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-27 | 0.1400 CNY |
| 2025-10-20 | 0.1200 CNY |
| 2025-05-30 | 0.3000 CNY |
| 2024-05-27 | 0.3000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.