WuHu Foresight Technology Co.,Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 111.82 | 114.60 | 109.01 | 111.51 | 79.584 | 3,045,340 |
| 2026-04-17 | 115.00 | 115.26 | 109.26 | 113.20 | 80.790 | 5,186,204 |
| 2026-04-16 | 125.33 | 138.34 | 113.79 | 115.82 | 82.660 | 8,069,087 |
| 2026-04-15 | 113.84 | 119.82 | 112.28 | 115.33 | 82.310 | 4,314,143 |
| 2026-04-14 | 106.12 | 116.84 | 105.37 | 112.19 | 80.069 | 4,563,127 |
| 2026-04-13 | 109.46 | 110.50 | 104.04 | 106.11 | 75.730 | 3,004,204 |
| 2026-04-10 | 113.88 | 117.40 | 110.20 | 110.40 | 78.792 | 4,196,648 |
| 2026-04-09 | 113.50 | 119.45 | 112.00 | 112.68 | 80.419 | 3,640,095 |
| 2026-04-08 | 111.05 | 117.65 | 111.05 | 114.64 | 81.818 | 4,581,847 |
| 2026-04-07 | 108.50 | 111.25 | 106.00 | 106.60 | 76.080 | 3,792,019 |
| 2026-04-03 | 111.42 | 112.86 | 108.51 | 108.51 | 77.443 | 2,896,774 |
| 2026-04-02 | 116.44 | 116.44 | 109.70 | 111.19 | 79.356 | 4,277,770 |
| 2026-04-01 | 117.00 | 122.28 | 114.43 | 117.74 | 84.030 | 4,853,435 |
| 2026-03-31 | 115.53 | 118.51 | 113.00 | 114.33 | 81.597 | 3,567,438 |
| 2026-03-30 | 107.59 | 117.00 | 107.28 | 115.70 | 82.574 | 5,162,111 |
| 2026-03-27 | 110.43 | 114.28 | 106.01 | 111.52 | 79.591 | 5,277,351 |
| 2026-03-26 | 110.44 | 116.28 | 105.79 | 111.27 | 79.413 | 7,125,157 |
| 2026-03-25 | 97.000 | 111.00 | 96.950 | 108.27 | 77.272 | 6,030,174 |
| 2026-03-24 | 97.180 | 98.000 | 93.640 | 97.010 | 69.235 | 2,648,275 |
| 2026-03-23 | 100.90 | 101.69 | 94.300 | 94.700 | 67.587 | 3,136,839 |
| 2026-03-20 | 106.17 | 108.40 | 101.50 | 101.69 | 72.575 | 2,393,219 |
| 2026-03-19 | 109.98 | 110.99 | 104.89 | 105.64 | 75.395 | 2,755,216 |
| 2026-03-18 | 109.98 | 112.40 | 108.50 | 112.00 | 79.934 | 2,441,026 |
| 2026-03-17 | 107.88 | 115.86 | 107.39 | 110.16 | 78.620 | 4,182,805 |
| 2026-03-16 | 107.66 | 108.78 | 104.72 | 107.79 | 76.929 | 2,845,947 |
| 2026-03-13 | 112.03 | 112.92 | 106.40 | 106.65 | 76.115 | 2,999,219 |
| 2026-03-12 | 115.18 | 115.99 | 111.70 | 112.36 | 80.191 | 2,530,639 |
| 2026-03-11 | 118.00 | 120.70 | 113.69 | 114.16 | 81.475 | 2,752,679 |
| 2026-03-10 | 114.50 | 119.20 | 113.89 | 118.56 | 84.615 | 2,888,386 |
| 2026-03-09 | 115.33 | 115.56 | 110.00 | 113.19 | 80.783 | 2,597,637 |
| 2026-03-06 | 113.33 | 120.36 | 112.20 | 117.20 | 83.645 | 2,852,937 |
| 2026-03-05 | 115.82 | 119.34 | 111.95 | 113.60 | 81.076 | 2,446,568 |
| 2026-03-04 | 115.90 | 118.66 | 112.87 | 113.66 | 81.118 | 3,577,978 |
| 2026-03-03 | 128.55 | 131.00 | 116.21 | 117.35 | 83.752 | 3,495,350 |
| 2026-03-02 | 125.32 | 128.33 | 123.10 | 126.53 | 90.304 | 2,384,619 |
| 2026-02-27 | 130.83 | 131.19 | 125.82 | 127.10 | 90.710 | 2,301,556 |
| 2026-02-26 | 125.47 | 132.31 | 123.66 | 131.20 | 93.637 | 4,008,757 |
| 2026-02-25 | 122.38 | 128.00 | 120.18 | 126.31 | 90.147 | 3,422,041 |
| 2026-02-24 | 132.00 | 132.65 | 120.02 | 122.18 | 87.199 | 3,689,395 |
| 2026-02-13 | 136.46 | 137.31 | 130.38 | 130.51 | 93.144 | 2,743,859 |
| 2026-02-12 | 134.00 | 143.95 | 133.13 | 136.05 | 97.098 | 4,306,118 |
| 2026-02-11 | 139.00 | 139.98 | 132.58 | 133.19 | 95.057 | 3,707,683 |
| 2026-02-10 | 142.50 | 142.50 | 134.30 | 137.60 | 98.204 | 5,454,714 |
| 2026-02-09 | 139.67 | 143.00 | 134.00 | 142.03 | 101.37 | 6,342,589 |
| 2026-02-06 | 126.34 | 145.90 | 125.00 | 140.99 | 100.62 | 8,494,962 |
| 2026-02-05 | 128.67 | 129.85 | 125.94 | 126.40 | 90.211 | 2,202,199 |
| 2026-02-04 | 133.00 | 133.00 | 127.26 | 128.97 | 92.045 | 3,112,059 |
| 2026-02-03 | 134.23 | 134.79 | 130.00 | 132.75 | 94.743 | 3,067,404 |
| 2026-02-02 | 133.41 | 138.00 | 128.00 | 131.89 | 94.129 | 5,297,462 |
| 2026-01-30 | 136.50 | 137.60 | 131.21 | 133.40 | 95.207 | 3,202,711 |
| 2026-01-29 | 146.01 | 148.25 | 134.00 | 136.33 | 97.298 | 4,441,229 |
| 2026-01-28 | 150.61 | 150.72 | 140.52 | 144.56 | 103.17 | 3,821,552 |
| 2026-01-27 | 152.87 | 154.49 | 149.10 | 150.61 | 107.49 | 4,025,432 |
| 2026-01-26 | 156.52 | 160.52 | 151.68 | 152.87 | 109.10 | 3,800,024 |
| 2026-01-23 | 160.08 | 166.09 | 149.00 | 156.50 | 111.69 | 6,111,468 |
| 2026-01-22 | 163.00 | 165.00 | 156.44 | 159.80 | 114.05 | 3,401,329 |
| 2026-01-21 | 158.21 | 163.88 | 156.09 | 162.10 | 115.69 | 4,162,708 |
| 2026-01-20 | 163.45 | 164.98 | 155.06 | 158.31 | 112.98 | 5,393,001 |
| 2026-01-19 | 152.86 | 163.97 | 152.26 | 160.53 | 114.57 | 8,865,154 |
| 2026-01-16 | 125.80 | 150.43 | 125.80 | 150.43 | 107.36 | 6,851,576 |
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.