WuHu Foresight Technology Co.,Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-20 | 29.190 | 29.780 | 29.000 | 29.590 | 20.899 | 1,574,312 |
| 2025-01-17 | 29.350 | 29.350 | 28.810 | 29.030 | 20.504 | 682,942 |
| 2025-01-16 | 29.300 | 29.520 | 28.770 | 29.010 | 20.490 | 996,777 |
| 2025-01-15 | 29.460 | 29.570 | 29.010 | 29.060 | 20.525 | 841,702 |
| 2025-01-14 | 28.590 | 29.500 | 28.590 | 29.500 | 20.836 | 1,794,542 |
| 2025-01-13 | 28.770 | 28.770 | 27.950 | 28.520 | 20.144 | 819,621 |
| 2025-01-10 | 28.910 | 29.150 | 28.130 | 28.800 | 20.341 | 1,246,442 |
| 2025-01-09 | 29.090 | 29.290 | 28.900 | 28.950 | 20.447 | 995,278 |
| 2025-01-08 | 28.860 | 29.250 | 28.580 | 29.110 | 20.560 | 1,172,953 |
| 2025-01-07 | 28.680 | 29.170 | 28.500 | 29.020 | 20.497 | 1,353,301 |
| 2025-01-06 | 28.290 | 28.920 | 27.650 | 28.550 | 20.165 | 1,442,071 |
| 2025-01-03 | 28.500 | 28.680 | 27.330 | 28.370 | 20.038 | 1,847,379 |
| 2025-01-02 | 28.830 | 29.300 | 27.990 | 28.180 | 19.903 | 1,533,279 |
| 2024-12-31 | 30.160 | 30.200 | 28.620 | 28.760 | 20.313 | 1,972,344 |
| 2024-12-30 | 30.310 | 30.480 | 29.690 | 30.050 | 21.224 | 1,501,812 |
| 2024-12-27 | 30.980 | 31.170 | 30.510 | 30.610 | 21.620 | 1,165,469 |
| 2024-12-26 | 30.500 | 31.190 | 30.370 | 30.930 | 21.846 | 871,360 |
| 2024-12-25 | 31.090 | 31.120 | 30.130 | 30.410 | 21.478 | 1,376,899 |
| 2024-12-24 | 31.000 | 31.640 | 30.800 | 31.110 | 21.973 | 1,150,049 |
| 2024-12-23 | 32.990 | 33.000 | 30.820 | 30.840 | 21.782 | 2,089,937 |
| 2024-12-20 | 32.250 | 33.090 | 32.250 | 32.800 | 23.166 | 1,223,283 |
| 2024-12-19 | 32.920 | 32.930 | 32.200 | 32.510 | 22.962 | 1,161,368 |
| 2024-12-18 | 33.200 | 33.500 | 32.320 | 33.030 | 23.329 | 1,139,090 |
| 2024-12-17 | 33.550 | 33.900 | 32.750 | 32.950 | 23.272 | 1,770,016 |
| 2024-12-16 | 33.350 | 33.970 | 33.300 | 33.520 | 23.675 | 1,232,139 |
| 2024-12-13 | 33.770 | 33.910 | 33.360 | 33.460 | 23.633 | 1,501,306 |
| 2024-12-12 | 33.550 | 33.950 | 33.180 | 33.940 | 23.972 | 1,467,922 |
| 2024-12-11 | 33.470 | 33.540 | 33.000 | 33.540 | 23.689 | 1,696,197 |
| 2024-12-10 | 34.100 | 34.500 | 33.420 | 33.440 | 23.618 | 2,441,886 |
| 2024-12-09 | 33.830 | 33.980 | 33.250 | 33.370 | 23.569 | 1,571,926 |
| 2024-12-06 | 34.100 | 34.250 | 33.340 | 33.760 | 23.844 | 1,658,187 |
| 2024-12-05 | 34.070 | 34.480 | 33.940 | 34.130 | 24.106 | 1,532,439 |
| 2024-12-04 | 34.370 | 34.700 | 33.800 | 34.050 | 24.049 | 1,477,279 |
| 2024-12-03 | 34.400 | 34.620 | 34.030 | 34.350 | 24.261 | 1,126,442 |
| 2024-12-02 | 33.960 | 34.550 | 33.910 | 34.450 | 24.332 | 1,216,651 |
| 2024-11-29 | 33.290 | 34.180 | 33.000 | 34.040 | 24.042 | 1,278,575 |
| 2024-11-28 | 33.000 | 33.720 | 32.910 | 33.230 | 23.470 | 1,121,355 |
| 2024-11-27 | 32.960 | 33.210 | 31.900 | 33.150 | 23.414 | 1,329,859 |
| 2024-11-26 | 33.680 | 33.780 | 32.920 | 32.960 | 23.279 | 1,186,359 |
| 2024-11-25 | 33.210 | 33.800 | 32.820 | 33.670 | 23.781 | 1,362,174 |
| 2024-11-22 | 34.910 | 35.080 | 32.940 | 33.000 | 23.308 | 2,383,335 |
| 2024-11-21 | 35.300 | 35.730 | 34.910 | 35.140 | 24.819 | 1,810,100 |
| 2024-11-20 | 35.400 | 35.780 | 35.120 | 35.580 | 25.130 | 1,596,775 |
| 2024-11-19 | 34.980 | 35.590 | 34.330 | 35.570 | 25.123 | 1,739,270 |
| 2024-11-18 | 36.220 | 36.940 | 34.190 | 34.860 | 24.621 | 2,834,159 |
| 2024-11-15 | 37.800 | 37.800 | 36.110 | 36.470 | 25.759 | 2,900,404 |
| 2024-11-14 | 37.430 | 37.800 | 36.560 | 36.940 | 26.091 | 3,159,939 |
| 2024-11-13 | 36.530 | 37.500 | 35.820 | 37.430 | 26.437 | 3,649,465 |
| 2024-11-12 | 37.570 | 38.060 | 36.300 | 36.880 | 26.048 | 4,378,957 |
| 2024-11-11 | 35.640 | 37.340 | 35.630 | 37.300 | 26.345 | 4,660,941 |
| 2024-11-08 | 37.270 | 37.490 | 35.970 | 36.070 | 25.476 | 4,314,963 |
| 2024-11-07 | 36.470 | 36.750 | 35.600 | 36.490 | 25.773 | 5,647,043 |
| 2024-11-06 | 34.820 | 37.600 | 34.750 | 36.300 | 25.638 | 8,656,646 |
| 2024-11-05 | 34.280 | 35.050 | 33.870 | 34.990 | 24.713 | 3,426,060 |
| 2024-11-04 | 33.500 | 34.370 | 33.430 | 34.230 | 24.176 | 2,558,045 |
| 2024-11-01 | 35.050 | 35.150 | 33.260 | 33.500 | 23.661 | 3,298,715 |
| 2024-10-31 | 35.260 | 35.870 | 35.100 | 35.300 | 24.932 | 3,253,746 |
| 2024-10-30 | 35.100 | 35.690 | 34.800 | 35.480 | 25.059 | 2,674,581 |
| 2024-10-29 | 36.930 | 36.940 | 35.320 | 35.440 | 25.031 | 4,624,377 |
| 2024-10-28 | 36.300 | 36.950 | 35.750 | 36.950 | 26.098 | 4,461,332 |
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.