WuHu Foresight Technology Co.,Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-21 | 46.510 | 50.330 | 45.810 | 49.000 | 34.906 | 10,678,702 |
| 2025-07-18 | 43.110 | 47.270 | 42.800 | 47.270 | 33.673 | 10,984,380 |
| 2025-07-17 | 43.110 | 44.440 | 42.210 | 43.070 | 30.681 | 9,037,102 |
| 2025-07-16 | 39.110 | 43.530 | 38.880 | 42.270 | 30.111 | 11,296,830 |
| 2025-07-15 | 39.560 | 40.560 | 38.960 | 39.520 | 28.152 | 6,882,284 |
| 2025-07-14 | 35.800 | 40.480 | 35.770 | 40.200 | 28.637 | 12,272,224 |
| 2025-07-11 | 36.460 | 36.880 | 35.360 | 36.040 | 25.673 | 5,921,330 |
| 2025-07-10 | 34.250 | 36.590 | 34.250 | 36.460 | 25.973 | 10,071,128 |
| 2025-07-09 | 32.900 | 37.000 | 32.900 | 35.090 | 24.997 | 10,590,435 |
| 2025-07-08 | 32.180 | 32.800 | 31.820 | 32.680 | 23.280 | 2,130,379 |
| 2025-07-07 | 31.510 | 32.590 | 31.490 | 32.170 | 22.917 | 2,096,703 |
| 2025-07-04 | 32.420 | 32.420 | 31.410 | 31.690 | 22.575 | 2,015,644 |
| 2025-07-03 | 31.460 | 32.280 | 31.350 | 32.120 | 22.881 | 2,144,379 |
| 2025-07-02 | 32.570 | 32.570 | 31.200 | 31.450 | 22.404 | 2,520,584 |
| 2025-07-01 | 31.440 | 32.920 | 31.090 | 32.450 | 23.116 | 4,251,543 |
| 2025-06-30 | 30.710 | 31.450 | 30.710 | 31.330 | 22.318 | 1,949,919 |
| 2025-06-27 | 30.650 | 30.960 | 30.300 | 30.790 | 21.934 | 2,079,338 |
| 2025-06-26 | 30.860 | 30.980 | 30.250 | 30.370 | 21.634 | 1,747,059 |
| 2025-06-25 | 31.000 | 31.280 | 30.400 | 30.690 | 21.862 | 2,614,919 |
| 2025-06-24 | 29.340 | 31.230 | 29.340 | 31.060 | 22.126 | 2,783,759 |
| 2025-06-23 | 28.690 | 29.420 | 28.550 | 29.270 | 20.851 | 1,399,299 |
| 2025-06-20 | 29.410 | 29.640 | 28.720 | 28.950 | 20.623 | 1,754,696 |
| 2025-06-19 | 30.830 | 30.920 | 28.970 | 29.170 | 20.780 | 2,996,139 |
| 2025-06-18 | 31.080 | 31.080 | 30.580 | 30.830 | 21.962 | 1,141,560 |
| 2025-06-17 | 31.710 | 32.140 | 30.770 | 31.080 | 22.140 | 1,675,239 |
| 2025-06-16 | 31.980 | 32.370 | 31.600 | 31.650 | 22.546 | 1,599,919 |
| 2025-06-13 | 33.200 | 33.410 | 31.660 | 31.700 | 22.582 | 2,409,795 |
| 2025-06-12 | 33.150 | 33.870 | 32.600 | 33.310 | 23.729 | 2,590,699 |
| 2025-06-11 | 32.330 | 33.660 | 32.330 | 33.010 | 23.515 | 2,912,559 |
| 2025-06-10 | 33.320 | 33.320 | 31.350 | 32.320 | 23.023 | 4,421,758 |
| 2025-06-09 | 32.510 | 33.560 | 32.080 | 33.220 | 23.665 | 3,246,517 |
| 2025-06-06 | 34.190 | 34.830 | 31.900 | 32.400 | 23.080 | 4,998,671 |
| 2025-06-05 | 35.420 | 35.680 | 34.010 | 34.400 | 24.505 | 4,881,302 |
| 2025-06-04 | 34.970 | 35.120 | 34.100 | 34.820 | 24.804 | 3,505,598 |
| 2025-06-03 | 33.420 | 35.330 | 33.000 | 34.990 | 24.925 | 5,285,016 |
| 2025-05-30 | 34.900 | 35.200 | 33.380 | 33.460 | 23.836 | 4,337,307 |
| 2025-05-29 | 35.200 | 36.180 | 34.810 | 35.230 | 24.883 | 5,706,117 |
| 2025-05-28 | 32.890 | 36.030 | 32.750 | 35.850 | 25.321 | 11,713,844 |
| 2025-05-27 | 32.880 | 33.660 | 32.320 | 33.180 | 23.435 | 4,032,047 |
| 2025-05-26 | 32.390 | 33.160 | 31.110 | 33.010 | 23.315 | 3,551,119 |
| 2025-05-23 | 31.360 | 33.080 | 30.900 | 32.310 | 22.820 | 5,270,005 |
| 2025-05-22 | 31.800 | 32.350 | 31.260 | 31.360 | 22.149 | 2,384,199 |
| 2025-05-21 | 31.090 | 32.400 | 30.840 | 31.930 | 22.552 | 3,718,137 |
| 2025-05-20 | 30.360 | 31.170 | 30.290 | 31.090 | 21.959 | 1,709,959 |
| 2025-05-19 | 30.700 | 30.850 | 30.210 | 30.450 | 21.507 | 1,814,539 |
| 2025-05-16 | 30.010 | 30.980 | 29.800 | 30.540 | 21.570 | 2,246,019 |
| 2025-05-15 | 29.870 | 30.350 | 29.860 | 29.970 | 21.168 | 1,285,176 |
| 2025-05-14 | 30.300 | 30.470 | 29.830 | 30.020 | 21.203 | 1,558,479 |
| 2025-05-13 | 30.850 | 31.180 | 30.070 | 30.180 | 21.316 | 2,317,139 |
| 2025-05-12 | 30.490 | 31.140 | 30.370 | 30.770 | 21.733 | 4,527,900 |
| 2025-05-09 | 30.130 | 32.960 | 29.670 | 30.900 | 21.824 | 5,305,450 |
| 2025-05-08 | 29.530 | 30.140 | 29.360 | 30.130 | 21.281 | 1,459,219 |
| 2025-05-07 | 30.000 | 30.350 | 29.360 | 29.700 | 20.977 | 2,023,255 |
| 2025-05-06 | 28.970 | 29.850 | 28.970 | 29.850 | 21.083 | 2,215,885 |
| 2025-04-30 | 28.350 | 29.060 | 28.320 | 28.860 | 20.384 | 1,820,559 |
| 2025-04-29 | 27.800 | 28.730 | 27.520 | 28.320 | 20.002 | 1,563,519 |
| 2025-04-28 | 27.860 | 28.630 | 27.550 | 28.130 | 19.868 | 1,678,319 |
| 2025-04-25 | 28.020 | 28.490 | 27.750 | 27.860 | 19.677 | 2,002,184 |
| 2025-04-24 | 28.640 | 29.230 | 27.910 | 28.020 | 19.790 | 4,003,265 |
| 2025-04-23 | 26.390 | 27.310 | 26.390 | 27.260 | 19.254 | 1,685,731 |
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.