WuHu Foresight Technology Co.,Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-22	33.820	34.260	31.510	31.990	22.375	1,485,495
2024-01-19	35.000	35.000	33.800	33.800	23.641	1,136,426
2024-01-18	34.820	34.900	33.670	34.590	24.193	1,359,167
2024-01-17	36.150	36.400	34.800	34.800	24.340	1,209,153
2024-01-16	36.380	36.380	35.510	36.130	25.270	1,369,912
2024-01-15	37.600	37.760	36.150	36.280	25.375	2,095,242
2024-01-12	38.400	38.630	37.710	37.740	26.396	890,852
2024-01-11	37.400	38.350	37.300	38.280	26.774	1,024,847
2024-01-10	37.810	38.130	36.710	37.420	26.173	1,100,400
2024-01-09	38.680	39.300	37.560	37.800	26.438	1,281,839
2024-01-08	39.800	39.800	38.350	38.360	26.830	966,140
2024-01-05	39.680	40.550	39.240	39.550	27.662	1,159,820
2024-01-04	39.680	39.880	39.100	39.670	27.746	742,824
2024-01-03	40.060	40.250	39.210	39.570	27.676	1,035,865
2024-01-02	40.030	40.690	39.780	40.060	28.019	1,194,953
2023-12-29	39.980	40.440	39.460	39.850	27.872	1,339,357
2023-12-28	38.700	41.010	38.270	39.780	27.823	2,404,330
2023-12-27	38.100	38.850	38.000	38.740	27.096	1,183,145
2023-12-26	39.100	39.160	37.960	38.040	26.606	1,741,420
2023-12-25	39.770	40.070	39.100	39.160	27.390	1,485,726
2023-12-22	40.400	40.720	39.630	39.630	27.718	1,443,587
2023-12-21	40.580	40.980	39.590	40.460	28.299	1,604,014
2023-12-20	41.150	41.980	40.680	40.730	28.488	1,761,014
2023-12-19	41.750	41.850	40.620	41.260	28.858	1,567,439
2023-12-18	41.600	41.880	40.930	41.450	28.991	1,272,879
2023-12-15	41.950	42.450	41.470	41.810	29.243	1,312,431
2023-12-14	43.000	43.250	41.770	41.800	29.236	1,907,779
2023-12-13	43.350	43.840	42.690	42.870	29.984	1,439,503
2023-12-12	43.780	43.940	43.220	43.430	30.376	1,551,387
2023-12-11	42.500	44.100	41.910	43.950	30.740	2,774,370
2023-12-08	42.600	43.150	41.620	42.690	29.858	2,838,280
2023-12-07	42.800	43.170	41.900	42.590	29.789	2,539,449
2023-12-06	43.510	44.290	42.630	43.180	30.201	2,896,631
2023-12-05	47.030	47.190	43.500	43.820	30.649	4,629,249
2023-12-04	47.380	47.690	46.500	47.500	33.223	3,014,213
2023-12-01	48.010	48.500	45.920	47.700	33.363	4,977,612
2023-11-30	49.600	50.480	48.130	48.550	33.957	6,050,592
2023-11-29	48.150	52.200	47.600	50.670	35.440	8,848,766
2023-11-28	46.980	49.700	46.930	48.560	33.964	6,262,729
2023-11-27	49.010	50.160	46.810	47.620	33.307	6,574,365
2023-11-24	50.050	50.680	48.000	48.700	34.062	7,991,895
2023-11-23	45.480	53.300	45.100	50.770	35.510	14,651,638
2023-11-22	46.000	46.700	45.260	45.480	31.810	3,118,219
2023-11-21	47.350	47.980	46.150	46.230	32.334	4,265,136
2023-11-20	46.100	47.200	45.600	46.830	32.754	3,705,205
2023-11-17	44.700	46.700	44.650	46.240	32.341	4,331,627
2023-11-16	46.600	46.700	45.240	45.390	31.747	3,501,632
2023-11-15	46.010	46.870	44.910	46.430	32.474	5,850,782
2023-11-14	45.330	46.100	44.890	45.920	32.118	5,169,685
2023-11-13	43.730	44.670	43.720	44.650	31.229	2,729,710
2023-11-10	45.000	45.330	43.800	43.980	30.761	3,520,195
2023-11-09	45.880	45.880	44.680	44.900	31.404	4,339,558
2023-11-08	47.240	47.270	45.600	46.130	32.264	7,286,186
2023-11-07	47.260	48.760	46.550	48.080	33.628	9,832,791
2023-11-06	45.680	47.260	44.680	47.260	33.055	7,520,694
2023-11-03	44.880	46.490	44.470	45.070	31.523	5,798,173
2023-11-02	44.200	45.200	43.130	44.560	31.166	4,710,487
2023-11-01	43.000	46.490	42.300	44.760	31.306	5,894,732
2023-10-31	44.530	44.600	42.420	43.000	30.075	4,374,900
2023-10-30	43.030	45.000	42.800	44.720	31.278	5,616,609

← NewerPage 12 of 13 · 749 trading daysOlder →

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.