WuHu Foresight Technology Co.,Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-15 | 122.04 | 132.00 | 122.04 | 125.36 | 89.469 | 2,810,359 |
| 2026-01-14 | 125.00 | 132.80 | 121.30 | 125.80 | 89.783 | 5,026,230 |
| 2026-01-13 | 123.44 | 133.05 | 121.45 | 125.82 | 89.797 | 3,758,249 |
| 2026-01-12 | 129.90 | 132.05 | 122.81 | 126.00 | 89.925 | 5,005,037 |
| 2026-01-09 | 121.59 | 133.50 | 119.09 | 132.00 | 94.208 | 5,254,366 |
| 2026-01-08 | 127.47 | 128.88 | 121.03 | 121.59 | 86.778 | 4,869,065 |
| 2026-01-07 | 116.19 | 130.99 | 114.60 | 123.15 | 87.891 | 6,097,650 |
| 2026-01-06 | 115.10 | 119.66 | 113.99 | 116.07 | 82.838 | 5,766,351 |
| 2026-01-05 | 111.98 | 122.00 | 111.35 | 115.50 | 82.432 | 6,649,780 |
| 2025-12-31 | 111.52 | 121.90 | 109.41 | 113.10 | 80.719 | 9,339,473 |
| 2025-12-30 | 98.010 | 111.21 | 97.000 | 106.96 | 76.337 | 8,243,047 |
| 2025-12-29 | 87.000 | 104.00 | 86.600 | 101.11 | 72.162 | 7,963,989 |
| 2025-12-26 | 90.130 | 91.510 | 86.000 | 86.710 | 61.884 | 3,583,349 |
| 2025-12-25 | 86.340 | 91.380 | 85.410 | 90.130 | 64.325 | 4,780,133 |
| 2025-12-24 | 86.020 | 87.650 | 84.390 | 86.540 | 61.763 | 2,252,325 |
| 2025-12-23 | 86.010 | 88.680 | 86.010 | 86.550 | 61.770 | 2,448,287 |
| 2025-12-22 | 87.030 | 89.010 | 86.020 | 86.700 | 61.877 | 3,062,721 |
| 2025-12-19 | 87.030 | 90.670 | 86.170 | 87.290 | 62.298 | 2,931,068 |
| 2025-12-18 | 86.270 | 91.000 | 85.360 | 86.660 | 61.849 | 4,945,904 |
| 2025-12-17 | 80.960 | 88.860 | 80.960 | 86.580 | 61.792 | 4,111,692 |
| 2025-12-16 | 83.920 | 84.800 | 80.580 | 81.380 | 58.080 | 2,803,219 |
| 2025-12-15 | 84.200 | 84.820 | 81.490 | 83.410 | 59.529 | 5,650,115 |
| 2025-12-12 | 88.510 | 90.220 | 83.780 | 84.290 | 60.157 | 6,725,446 |
| 2025-12-11 | 89.200 | 93.600 | 89.200 | 89.480 | 63.861 | 4,602,918 |
| 2025-12-10 | 88.610 | 89.980 | 86.960 | 88.230 | 62.969 | 3,746,767 |
| 2025-12-09 | 91.820 | 92.500 | 87.700 | 88.600 | 63.233 | 6,061,979 |
| 2025-12-08 | 87.000 | 96.220 | 85.850 | 92.290 | 65.867 | 10,246,818 |
| 2025-12-05 | 71.530 | 85.850 | 71.010 | 85.850 | 61.271 | 9,497,909 |
| 2025-12-04 | 73.980 | 74.280 | 70.990 | 71.540 | 51.058 | 7,359,800 |
| 2025-12-03 | 69.800 | 71.800 | 68.010 | 70.700 | 50.458 | 5,559,420 |
| 2025-12-02 | 73.240 | 74.240 | 70.760 | 71.500 | 51.029 | 5,178,791 |
| 2025-12-01 | 72.320 | 74.330 | 70.460 | 74.280 | 53.013 | 8,467,655 |
| 2025-11-28 | 67.520 | 71.860 | 65.350 | 70.720 | 50.472 | 7,611,013 |
| 2025-11-27 | 65.520 | 69.490 | 64.670 | 67.770 | 48.367 | 9,018,235 |
| 2025-11-26 | 64.000 | 67.050 | 63.010 | 65.850 | 46.997 | 10,408,753 |
| 2025-11-25 | 56.680 | 66.300 | 56.680 | 64.100 | 45.748 | 7,773,497 |
| 2025-11-24 | 55.880 | 56.920 | 55.560 | 56.420 | 40.267 | 2,458,925 |
| 2025-11-21 | 57.500 | 57.820 | 55.450 | 55.540 | 39.639 | 2,150,301 |
| 2025-11-20 | 58.350 | 58.930 | 57.420 | 58.030 | 41.416 | 1,824,527 |
| 2025-11-19 | 58.930 | 59.750 | 57.860 | 58.340 | 41.637 | 2,268,279 |
| 2025-11-18 | 60.900 | 61.250 | 58.250 | 58.980 | 42.094 | 2,515,799 |
| 2025-11-17 | 60.980 | 61.350 | 59.660 | 60.900 | 43.464 | 1,862,866 |
| 2025-11-14 | 60.480 | 62.660 | 60.000 | 60.980 | 43.521 | 2,503,339 |
| 2025-11-13 | 61.650 | 61.680 | 60.270 | 60.510 | 43.186 | 1,787,099 |
| 2025-11-12 | 61.590 | 61.690 | 60.690 | 61.300 | 43.749 | 1,787,883 |
| 2025-11-11 | 62.470 | 63.080 | 60.890 | 61.420 | 43.835 | 2,021,154 |
| 2025-11-10 | 63.500 | 63.900 | 62.130 | 62.470 | 44.584 | 2,380,278 |
| 2025-11-07 | 64.350 | 65.300 | 63.100 | 63.500 | 45.320 | 2,702,606 |
| 2025-11-06 | 64.090 | 64.990 | 63.730 | 64.300 | 45.891 | 2,747,919 |
| 2025-11-05 | 63.260 | 65.210 | 63.160 | 64.190 | 45.812 | 2,362,079 |
| 2025-11-04 | 66.220 | 66.220 | 63.310 | 64.180 | 45.805 | 3,401,859 |
| 2025-11-03 | 67.980 | 68.880 | 66.050 | 66.220 | 47.261 | 4,563,763 |
| 2025-10-31 | 63.750 | 68.660 | 63.360 | 67.010 | 47.825 | 6,747,627 |
| 2025-10-30 | 66.730 | 66.800 | 63.330 | 64.170 | 45.798 | 5,073,071 |
| 2025-10-29 | 65.620 | 66.980 | 64.510 | 66.820 | 47.689 | 3,855,458 |
| 2025-10-28 | 68.470 | 68.470 | 65.130 | 66.300 | 47.318 | 3,684,938 |
| 2025-10-27 | 66.450 | 68.350 | 63.930 | 67.310 | 48.039 | 5,231,953 |
| 2025-10-24 | 65.230 | 66.250 | 64.470 | 65.400 | 46.676 | 2,450,559 |
| 2025-10-23 | 64.560 | 65.810 | 63.430 | 65.420 | 46.690 | 2,603,766 |
| 2025-10-22 | 66.560 | 66.850 | 64.200 | 64.570 | 46.083 | 2,409,959 |
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.