WuHu Foresight Technology Co.,Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 31.420 | 34.000 | 31.050 | 31.050 | 21.717 | 3,190,375 |
| 2024-04-24 | 29.500 | 30.960 | 29.360 | 30.540 | 21.360 | 2,001,646 |
| 2024-04-23 | 28.180 | 28.880 | 28.000 | 28.510 | 19.941 | 1,004,029 |
| 2024-04-22 | 27.300 | 28.140 | 26.710 | 27.930 | 19.535 | 1,043,754 |
| 2024-04-19 | 27.690 | 28.270 | 27.380 | 27.700 | 19.374 | 1,202,881 |
| 2024-04-18 | 28.420 | 28.790 | 27.650 | 28.050 | 19.619 | 1,190,072 |
| 2024-04-17 | 26.000 | 28.590 | 25.780 | 28.440 | 19.892 | 1,976,851 |
| 2024-04-16 | 28.070 | 28.070 | 25.160 | 25.280 | 17.681 | 1,770,145 |
| 2024-04-15 | 30.240 | 30.590 | 27.720 | 28.160 | 19.696 | 1,763,775 |
| 2024-04-12 | 31.060 | 31.980 | 30.230 | 30.250 | 21.158 | 1,430,748 |
| 2024-04-11 | 31.400 | 32.160 | 30.800 | 31.300 | 21.892 | 1,093,645 |
| 2024-04-10 | 32.500 | 32.680 | 31.290 | 31.470 | 22.011 | 1,350,924 |
| 2024-04-09 | 31.600 | 33.060 | 31.130 | 32.890 | 23.004 | 1,625,538 |
| 2024-04-08 | 31.990 | 32.810 | 31.350 | 31.800 | 22.242 | 1,452,945 |
| 2024-04-03 | 32.380 | 33.060 | 31.320 | 31.930 | 22.333 | 1,443,238 |
| 2024-04-02 | 33.450 | 33.500 | 32.360 | 32.740 | 22.899 | 1,437,578 |
| 2024-04-01 | 32.410 | 33.870 | 32.170 | 33.550 | 23.466 | 1,935,935 |
| 2024-03-29 | 31.600 | 32.880 | 31.600 | 32.440 | 22.689 | 1,562,860 |
| 2024-03-28 | 30.000 | 32.280 | 29.950 | 31.700 | 22.172 | 1,795,362 |
| 2024-03-27 | 33.060 | 33.250 | 30.160 | 30.320 | 21.207 | 2,076,928 |
| 2024-03-26 | 32.250 | 33.200 | 31.770 | 32.870 | 22.990 | 1,830,652 |
| 2024-03-25 | 32.820 | 33.580 | 31.720 | 31.910 | 22.319 | 2,296,924 |
| 2024-03-22 | 34.060 | 34.220 | 32.700 | 32.820 | 22.955 | 2,829,094 |
| 2024-03-21 | 33.720 | 35.150 | 33.700 | 34.120 | 23.864 | 3,197,214 |
| 2024-03-20 | 33.050 | 34.310 | 33.050 | 33.560 | 23.473 | 1,939,638 |
| 2024-03-19 | 33.730 | 34.010 | 33.200 | 33.210 | 23.228 | 2,350,154 |
| 2024-03-18 | 33.200 | 33.780 | 33.020 | 33.580 | 23.487 | 2,316,944 |
| 2024-03-15 | 32.670 | 33.050 | 32.010 | 32.920 | 23.025 | 1,663,650 |
| 2024-03-14 | 32.500 | 33.260 | 31.900 | 32.510 | 22.738 | 2,289,230 |
| 2024-03-13 | 34.520 | 34.530 | 32.500 | 32.820 | 22.955 | 2,947,807 |
| 2024-03-12 | 31.880 | 33.960 | 31.490 | 33.300 | 23.291 | 4,408,227 |
| 2024-03-11 | 31.500 | 31.880 | 30.910 | 31.540 | 22.060 | 2,557,599 |
| 2024-03-08 | 31.200 | 33.160 | 30.330 | 31.970 | 22.361 | 2,528,935 |
| 2024-03-07 | 31.800 | 32.260 | 30.700 | 31.200 | 21.822 | 2,193,103 |
| 2024-03-06 | 31.000 | 31.950 | 30.620 | 31.810 | 22.249 | 2,826,226 |
| 2024-03-05 | 31.700 | 31.980 | 30.290 | 31.390 | 21.955 | 3,201,131 |
| 2024-03-04 | 31.680 | 32.500 | 31.230 | 31.900 | 22.312 | 3,720,717 |
| 2024-03-01 | 30.360 | 31.570 | 29.730 | 31.230 | 21.843 | 3,812,532 |
| 2024-02-29 | 29.310 | 30.640 | 28.900 | 30.500 | 21.332 | 2,916,909 |
| 2024-02-28 | 32.600 | 33.530 | 28.340 | 29.330 | 20.514 | 4,780,424 |
| 2024-02-27 | 30.670 | 33.280 | 30.230 | 33.180 | 23.207 | 4,457,294 |
| 2024-02-26 | 29.050 | 33.600 | 29.050 | 31.500 | 22.032 | 5,925,157 |
| 2024-02-23 | 27.800 | 29.700 | 27.300 | 29.040 | 20.311 | 3,121,581 |
| 2024-02-22 | 26.300 | 27.490 | 26.300 | 27.470 | 19.213 | 2,433,889 |
| 2024-02-21 | 26.010 | 28.040 | 25.610 | 26.610 | 18.612 | 3,604,279 |
| 2024-02-20 | 25.250 | 27.300 | 25.010 | 26.600 | 18.605 | 3,623,659 |
| 2024-02-19 | 25.180 | 26.000 | 24.710 | 25.250 | 17.661 | 3,858,022 |
| 2024-02-08 | 21.710 | 24.010 | 21.020 | 23.990 | 16.779 | 3,713,854 |
| 2024-02-07 | 22.840 | 23.440 | 21.500 | 21.670 | 15.157 | 3,170,455 |
| 2024-02-06 | 22.430 | 23.690 | 20.680 | 22.870 | 15.996 | 3,263,014 |
| 2024-02-05 | 26.010 | 26.060 | 22.210 | 22.760 | 15.919 | 2,874,347 |
| 2024-02-02 | 28.030 | 28.500 | 25.130 | 26.220 | 18.339 | 1,919,455 |
| 2024-02-01 | 28.410 | 28.570 | 27.220 | 28.040 | 19.612 | 1,477,887 |
| 2024-01-31 | 30.220 | 31.190 | 28.350 | 28.430 | 19.885 | 2,277,389 |
| 2024-01-30 | 31.440 | 32.220 | 30.370 | 30.370 | 21.242 | 1,495,339 |
| 2024-01-29 | 33.820 | 33.820 | 31.800 | 31.850 | 22.277 | 1,839,227 |
| 2024-01-26 | 32.800 | 33.100 | 32.200 | 32.350 | 22.626 | 1,186,320 |
| 2024-01-25 | 31.810 | 32.780 | 31.310 | 32.730 | 22.892 | 1,386,790 |
| 2024-01-24 | 31.970 | 32.340 | 30.750 | 31.780 | 22.228 | 1,531,927 |
| 2024-01-23 | 31.990 | 32.580 | 31.240 | 31.750 | 22.207 | 1,466,589 |
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.