WuHu Foresight Technology Co.,Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-17 | 105.00 | 105.00 | 88.780 | 89.400 | 89.400 | 4,415,717 |
| 2026-07-16 | 108.64 | 111.49 | 102.05 | 103.27 | 103.27 | 2,560,400 |
| 2026-07-15 | 111.67 | 111.95 | 104.66 | 108.32 | 108.32 | 2,304,242 |
| 2026-07-14 | 107.08 | 111.00 | 102.03 | 109.70 | 109.70 | 2,917,893 |
| 2026-07-13 | 111.80 | 117.82 | 105.39 | 106.49 | 106.49 | 3,848,039 |
| 2026-07-10 | 111.41 | 119.98 | 110.82 | 111.71 | 111.71 | 4,103,831 |
| 2026-07-09 | 114.59 | 117.99 | 106.94 | 110.68 | 110.68 | 4,296,005 |
| 2026-07-08 | 125.48 | 125.48 | 113.23 | 114.58 | 114.58 | 4,645,019 |
| 2026-07-07 | 124.42 | 131.77 | 122.19 | 125.62 | 125.62 | 5,435,210 |
| 2026-07-06 | 125.33 | 135.00 | 120.42 | 125.06 | 125.06 | 7,506,041 |
| 2026-07-03 | 113.30 | 125.29 | 110.00 | 124.30 | 124.30 | 6,583,309 |
| 2026-07-02 | 110.19 | 130.99 | 110.00 | 112.00 | 112.00 | 8,235,067 |
| 2026-07-01 | 96.660 | 109.80 | 94.580 | 109.16 | 109.16 | 5,856,925 |
| 2026-06-30 | 93.260 | 99.860 | 90.160 | 96.360 | 96.360 | 4,817,262 |
| 2026-06-29 | 90.410 | 91.680 | 86.470 | 91.180 | 91.180 | 2,688,613 |
| 2026-06-26 | 92.000 | 92.200 | 88.020 | 89.590 | 89.590 | 2,042,649 |
| 2026-06-25 | 96.700 | 96.700 | 91.610 | 92.200 | 92.200 | 3,186,083 |
| 2026-06-24 | 95.890 | 98.260 | 94.500 | 96.700 | 96.700 | 1,985,716 |
| 2026-06-23 | 98.000 | 99.210 | 94.480 | 96.830 | 96.830 | 2,271,821 |
| 2026-06-22 | 104.00 | 104.00 | 95.770 | 97.900 | 97.900 | 3,784,596 |
| 2026-06-18 | 106.34 | 109.00 | 103.05 | 103.23 | 103.23 | 2,950,769 |
| 2026-06-17 | 103.40 | 108.29 | 101.69 | 104.55 | 104.55 | 2,995,321 |
| 2026-06-16 | 103.69 | 106.66 | 102.08 | 103.77 | 103.77 | 3,510,429 |
| 2026-06-15 | 101.84 | 107.88 | 101.75 | 106.08 | 106.08 | 3,193,080 |
| 2026-06-12 | 107.73 | 108.64 | 101.38 | 101.83 | 101.83 | 3,574,640 |
| 2026-06-11 | 109.42 | 111.34 | 106.00 | 107.45 | 107.45 | 2,872,925 |
| 2026-06-10 | 117.62 | 118.44 | 109.00 | 111.64 | 111.64 | 2,678,504 |
| 2026-06-09 | 119.50 | 122.97 | 114.00 | 117.85 | 117.85 | 3,811,803 |
| 2026-06-08 | 113.77 | 125.60 | 113.77 | 119.50 | 119.50 | 4,557,024 |
| 2026-06-05 | 112.18 | 120.66 | 108.88 | 116.00 | 116.00 | 3,739,820 |
| 2026-06-04 | 111.23 | 118.57 | 110.06 | 113.79 | 113.79 | 2,882,974 |
| 2026-06-03 | 109.08 | 115.00 | 107.15 | 112.55 | 112.55 | 2,591,972 |
| 2026-06-02 | 110.50 | 113.09 | 107.24 | 108.09 | 108.09 | 2,833,892 |
| 2026-06-01 | 116.00 | 117.98 | 109.10 | 109.79 | 109.79 | 3,767,948 |
| 2026-05-29 | 120.40 | 122.96 | 115.96 | 116.79 | 116.79 | 3,425,862 |
| 2026-05-28 | 125.70 | 125.70 | 113.88 | 120.00 | 120.00 | 4,317,561 |
| 2026-05-27 | 120.69 | 132.78 | 118.00 | 125.82 | 125.82 | 4,346,878 |
| 2026-05-26 | 175.80 | 180.00 | 167.61 | 168.60 | 120.33 | 3,510,696 |
| 2026-05-25 | 178.00 | 179.47 | 172.50 | 174.27 | 124.38 | 2,822,501 |
| 2026-05-22 | 178.00 | 185.99 | 173.06 | 177.61 | 126.76 | 5,013,529 |
| 2026-05-21 | 164.34 | 185.49 | 158.65 | 173.90 | 124.11 | 6,495,269 |
| 2026-05-20 | 165.80 | 168.86 | 163.10 | 164.95 | 117.72 | 3,923,425 |
| 2026-05-19 | 169.03 | 172.99 | 164.70 | 166.50 | 118.83 | 3,911,968 |
| 2026-05-18 | 160.06 | 174.08 | 159.03 | 168.90 | 120.54 | 5,896,796 |
| 2026-05-15 | 150.96 | 169.00 | 147.68 | 162.80 | 116.19 | 8,297,749 |
| 2026-05-14 | 160.64 | 161.99 | 149.00 | 149.25 | 106.52 | 5,602,134 |
| 2026-05-13 | 159.65 | 161.42 | 155.31 | 158.98 | 113.46 | 3,568,033 |
| 2026-05-12 | 160.10 | 163.50 | 156.00 | 162.10 | 115.69 | 4,202,716 |
| 2026-05-11 | 151.36 | 163.20 | 150.00 | 160.00 | 114.19 | 5,177,511 |
| 2026-05-08 | 151.30 | 159.77 | 148.00 | 154.30 | 110.12 | 7,438,328 |
| 2026-05-07 | 132.84 | 149.96 | 131.58 | 149.66 | 106.81 | 7,099,877 |
| 2026-05-06 | 135.19 | 140.49 | 131.70 | 132.45 | 94.529 | 6,878,873 |
| 2026-04-30 | 122.52 | 139.98 | 121.41 | 138.11 | 98.568 | 8,423,091 |
| 2026-04-29 | 123.02 | 128.00 | 121.02 | 123.44 | 88.098 | 4,645,152 |
| 2026-04-28 | 122.40 | 127.00 | 120.01 | 125.05 | 89.247 | 6,046,828 |
| 2026-04-27 | 119.68 | 127.13 | 118.45 | 122.49 | 87.420 | 5,034,352 |
| 2026-04-24 | 120.73 | 125.66 | 116.70 | 118.45 | 84.537 | 5,563,241 |
| 2026-04-23 | 119.79 | 121.33 | 116.00 | 119.21 | 85.079 | 5,190,719 |
| 2026-04-22 | 112.34 | 122.00 | 108.41 | 119.78 | 85.486 | 6,875,363 |
| 2026-04-21 | 111.00 | 116.45 | 109.27 | 115.01 | 82.082 | 5,197,886 |
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.