WuHu Foresight Technology Co.,Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 35.800 | 36.610 | 35.540 | 36.330 | 25.660 | 4,748,398 |
| 2024-10-24 | 36.790 | 36.840 | 35.610 | 35.970 | 25.405 | 5,303,317 |
| 2024-10-23 | 36.640 | 38.080 | 36.500 | 36.870 | 26.041 | 8,197,337 |
| 2024-10-22 | 38.920 | 38.920 | 36.600 | 36.830 | 26.013 | 14,967,239 |
| 2024-10-21 | 41.020 | 41.020 | 39.150 | 41.020 | 28.972 | 19,683,487 |
| 2024-10-18 | 32.550 | 34.920 | 32.550 | 34.180 | 24.141 | 3,415,237 |
| 2024-10-17 | 32.430 | 33.380 | 32.340 | 33.040 | 23.336 | 2,100,117 |
| 2024-10-16 | 32.300 | 32.840 | 32.050 | 32.300 | 22.813 | 1,240,234 |
| 2024-10-15 | 33.400 | 33.900 | 32.580 | 32.610 | 23.032 | 1,935,370 |
| 2024-10-14 | 32.790 | 33.240 | 31.700 | 33.240 | 23.477 | 3,046,823 |
| 2024-10-11 | 34.930 | 35.150 | 32.600 | 32.620 | 23.039 | 2,782,268 |
| 2024-10-10 | 34.300 | 36.700 | 34.180 | 35.080 | 24.777 | 3,000,145 |
| 2024-10-09 | 37.370 | 38.500 | 34.200 | 34.300 | 24.226 | 4,822,361 |
| 2024-10-08 | 43.010 | 43.500 | 36.000 | 40.180 | 28.379 | 7,084,530 |
| 2024-09-30 | 33.780 | 37.780 | 32.610 | 36.550 | 25.815 | 5,181,028 |
| 2024-09-27 | 30.610 | 32.880 | 30.600 | 32.420 | 22.898 | 3,148,691 |
| 2024-09-26 | 29.890 | 30.470 | 29.800 | 30.470 | 21.521 | 1,483,256 |
| 2024-09-25 | 30.320 | 30.850 | 29.810 | 30.100 | 21.259 | 2,263,495 |
| 2024-09-24 | 29.660 | 30.450 | 29.460 | 30.100 | 21.259 | 1,891,333 |
| 2024-09-23 | 29.860 | 29.860 | 28.820 | 29.660 | 20.949 | 2,044,814 |
| 2024-09-20 | 32.230 | 32.230 | 29.640 | 29.860 | 21.090 | 2,899,376 |
| 2024-09-19 | 30.850 | 32.600 | 30.850 | 32.230 | 22.764 | 3,322,565 |
| 2024-09-18 | 31.090 | 31.490 | 30.100 | 30.840 | 21.782 | 1,291,079 |
| 2024-09-13 | 31.000 | 31.150 | 30.550 | 31.090 | 21.959 | 875,009 |
| 2024-09-12 | 30.740 | 31.400 | 30.560 | 30.960 | 21.867 | 1,227,682 |
| 2024-09-11 | 31.100 | 31.490 | 29.990 | 30.740 | 21.711 | 1,806,953 |
| 2024-09-10 | 30.740 | 31.080 | 30.240 | 30.900 | 21.824 | 2,120,216 |
| 2024-09-09 | 31.150 | 31.400 | 29.810 | 30.300 | 21.401 | 1,627,352 |
| 2024-09-06 | 31.490 | 31.690 | 30.930 | 31.150 | 22.001 | 1,507,020 |
| 2024-09-05 | 30.260 | 31.470 | 30.260 | 31.380 | 22.164 | 1,912,140 |
| 2024-09-04 | 29.430 | 30.430 | 29.060 | 30.260 | 21.372 | 1,934,277 |
| 2024-09-03 | 28.580 | 30.160 | 28.520 | 29.430 | 20.786 | 1,664,036 |
| 2024-09-02 | 28.320 | 28.880 | 27.620 | 28.870 | 20.391 | 1,463,999 |
| 2024-08-30 | 28.410 | 29.300 | 28.150 | 28.600 | 20.200 | 1,466,978 |
| 2024-08-29 | 27.290 | 28.470 | 27.090 | 28.370 | 20.038 | 1,046,357 |
| 2024-08-28 | 28.660 | 28.660 | 26.520 | 27.620 | 19.508 | 1,730,562 |
| 2024-08-27 | 28.210 | 29.110 | 27.940 | 28.660 | 20.242 | 1,143,632 |
| 2024-08-26 | 27.700 | 28.650 | 27.610 | 28.190 | 19.910 | 713,412 |
| 2024-08-23 | 28.000 | 28.280 | 27.200 | 28.000 | 19.776 | 816,760 |
| 2024-08-22 | 28.030 | 28.600 | 27.800 | 27.950 | 19.741 | 1,295,211 |
| 2024-08-21 | 27.850 | 28.420 | 27.030 | 28.030 | 19.797 | 1,693,630 |
| 2024-08-20 | 28.050 | 28.450 | 27.810 | 28.010 | 19.783 | 726,180 |
| 2024-08-19 | 28.910 | 29.000 | 27.800 | 28.000 | 19.776 | 878,780 |
| 2024-08-16 | 29.270 | 29.750 | 28.800 | 28.910 | 20.419 | 814,520 |
| 2024-08-15 | 29.760 | 29.940 | 29.220 | 29.270 | 20.673 | 805,394 |
| 2024-08-14 | 30.160 | 30.440 | 29.730 | 29.760 | 21.019 | 866,360 |
| 2024-08-13 | 29.750 | 30.160 | 29.450 | 30.120 | 21.274 | 824,427 |
| 2024-08-12 | 29.780 | 30.070 | 28.990 | 29.760 | 21.019 | 1,011,330 |
| 2024-08-09 | 29.730 | 31.050 | 29.510 | 30.070 | 21.238 | 1,167,990 |
| 2024-08-08 | 30.340 | 30.350 | 29.300 | 29.530 | 20.857 | 949,471 |
| 2024-08-07 | 30.110 | 30.860 | 29.880 | 30.360 | 21.443 | 857,892 |
| 2024-08-06 | 30.330 | 30.600 | 29.510 | 29.990 | 21.182 | 1,058,128 |
| 2024-08-05 | 31.980 | 32.100 | 30.000 | 30.000 | 21.189 | 1,909,664 |
| 2024-08-02 | 32.820 | 33.360 | 31.850 | 31.970 | 22.580 | 1,446,986 |
| 2024-08-01 | 33.340 | 33.480 | 32.720 | 33.060 | 23.350 | 1,158,154 |
| 2024-07-31 | 31.990 | 33.380 | 31.830 | 33.380 | 23.576 | 1,621,748 |
| 2024-07-30 | 32.800 | 32.990 | 31.810 | 32.040 | 22.630 | 1,306,986 |
| 2024-07-29 | 33.430 | 33.650 | 32.770 | 33.040 | 23.336 | 1,208,846 |
| 2024-07-26 | 33.400 | 33.730 | 32.620 | 33.280 | 23.505 | 1,495,376 |
| 2024-07-25 | 32.550 | 33.630 | 32.000 | 33.400 | 23.590 | 2,262,384 |
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.