WuHu Foresight Technology Co.,Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 119.01 | 134.27 | 114.02 | 132.79 | 132.79 | 3,548,194 |
| 2026-10-16 | 119.01 | 123.00 | 114.14 | 116.63 | 116.63 | 1,773,859 |
| 2026-10-15 | 116.82 | 121.21 | 112.00 | 116.13 | 116.13 | 1,441,555 |
| 2026-10-14 | 128.32 | 128.32 | 119.00 | 120.00 | 120.00 | 1,343,806 |
| 2026-10-13 | 122.50 | 128.65 | 118.00 | 126.72 | 126.72 | 2,187,326 |
| 2026-10-12 | 132.50 | 133.78 | 123.56 | 125.28 | 125.28 | 2,775,132 |
| 2026-10-09 | 132.56 | 135.80 | 125.01 | 131.88 | 131.88 | 2,602,292 |
| 2026-10-08 | 140.01 | 143.00 | 132.02 | 133.06 | 133.06 | 3,088,390 |
| 2026-09-30 | 137.00 | 143.49 | 134.20 | 140.60 | 140.60 | 3,591,355 |
| 2026-09-29 | 133.49 | 139.01 | 130.01 | 136.88 | 136.88 | 3,349,743 |
| 2026-09-28 | 136.09 | 138.81 | 128.11 | 132.37 | 132.37 | 4,030,821 |
| 2026-09-24 | 137.00 | 141.60 | 133.00 | 136.01 | 136.01 | 5,152,835 |
| 2026-09-23 | 138.11 | 138.17 | 132.66 | 133.70 | 133.70 | 2,620,244 |
| 2026-09-22 | 138.00 | 138.49 | 133.23 | 135.34 | 135.34 | 3,164,684 |
| 2026-09-21 | 127.10 | 140.33 | 126.67 | 137.90 | 137.90 | 5,632,880 |
| 2026-09-18 | 122.00 | 129.21 | 119.52 | 127.11 | 127.11 | 4,464,601 |
| 2026-09-17 | 116.15 | 124.83 | 115.18 | 121.47 | 121.47 | 4,862,901 |
| 2026-09-16 | 110.44 | 118.51 | 108.00 | 116.49 | 116.49 | 3,749,390 |
| 2026-09-15 | 116.42 | 117.46 | 110.00 | 110.85 | 110.85 | 2,683,495 |
| 2026-09-14 | 112.99 | 120.47 | 112.00 | 116.72 | 116.72 | 2,921,861 |
| 2026-09-11 | 117.40 | 118.56 | 111.34 | 113.70 | 113.70 | 2,032,920 |
| 2026-09-10 | 122.77 | 122.77 | 117.88 | 118.37 | 118.37 | 1,585,751 |
| 2026-09-09 | 127.00 | 128.16 | 121.86 | 122.90 | 122.90 | 2,425,715 |
| 2026-09-08 | 126.31 | 130.49 | 123.11 | 126.55 | 126.55 | 4,448,109 |
| 2026-09-07 | 113.61 | 128.40 | 112.51 | 125.70 | 125.70 | 6,173,998 |
| 2026-09-04 | 114.36 | 116.36 | 106.39 | 107.00 | 107.00 | 3,481,344 |
| 2026-09-03 | 113.51 | 118.00 | 113.13 | 115.76 | 115.76 | 2,733,530 |
| 2026-09-02 | 112.02 | 117.48 | 111.38 | 113.12 | 113.12 | 2,277,415 |
| 2026-09-01 | 114.12 | 117.63 | 111.38 | 113.65 | 113.65 | 1,895,795 |
| 2026-08-31 | 112.35 | 116.70 | 111.39 | 114.10 | 114.10 | 2,110,471 |
| 2026-08-28 | 117.28 | 118.60 | 113.90 | 114.20 | 114.20 | 2,064,970 |
| 2026-08-27 | 115.74 | 119.20 | 113.66 | 118.00 | 118.00 | 2,624,756 |
| 2026-08-26 | 118.00 | 119.68 | 112.50 | 113.70 | 113.70 | 3,121,549 |
| 2026-08-25 | 109.43 | 117.78 | 105.00 | 117.01 | 117.01 | 3,939,728 |
| 2026-08-24 | 110.40 | 113.39 | 106.17 | 110.18 | 110.18 | 4,791,676 |
| 2026-08-21 | 100.00 | 107.60 | 97.660 | 107.31 | 107.31 | 5,282,480 |
| 2026-08-20 | 89.010 | 101.96 | 86.000 | 99.150 | 99.150 | 6,389,096 |
| 2026-08-19 | 103.68 | 104.78 | 86.980 | 88.010 | 88.010 | 5,953,174 |
| 2026-08-18 | 108.24 | 108.53 | 102.60 | 105.00 | 105.00 | 2,568,512 |
| 2026-08-17 | 103.22 | 106.98 | 100.01 | 106.80 | 106.80 | 3,500,306 |
| 2026-08-14 | 108.00 | 108.00 | 101.00 | 103.13 | 103.13 | 4,297,387 |
| 2026-08-13 | 98.500 | 109.55 | 97.410 | 106.32 | 106.32 | 6,288,914 |
| 2026-08-12 | 96.160 | 100.20 | 92.000 | 99.010 | 99.010 | 6,399,708 |
| 2026-08-11 | 80.120 | 96.160 | 77.800 | 96.160 | 96.160 | 6,275,352 |
| 2026-08-10 | 80.790 | 81.680 | 77.210 | 80.130 | 80.130 | 2,348,729 |
| 2026-08-07 | 80.220 | 81.000 | 76.480 | 80.140 | 80.140 | 2,469,060 |
| 2026-08-06 | 78.320 | 82.000 | 78.300 | 79.700 | 79.700 | 2,217,952 |
| 2026-08-05 | 75.550 | 81.450 | 75.550 | 79.850 | 79.850 | 2,958,326 |
| 2026-08-04 | 76.700 | 78.000 | 73.690 | 76.030 | 76.030 | 2,697,620 |
| 2026-08-03 | 75.860 | 80.880 | 74.030 | 74.970 | 74.970 | 3,096,200 |
| 2026-07-31 | 74.180 | 79.680 | 72.250 | 75.860 | 75.860 | 3,760,093 |
| 2026-07-30 | 75.990 | 75.990 | 66.010 | 68.810 | 68.810 | 3,468,240 |
| 2026-07-29 | 81.000 | 83.000 | 74.000 | 76.000 | 76.000 | 2,912,120 |
| 2026-07-28 | 82.600 | 85.970 | 80.320 | 81.660 | 81.660 | 2,849,920 |
| 2026-07-27 | 75.670 | 84.000 | 74.780 | 84.000 | 84.000 | 3,085,894 |
| 2026-07-24 | 77.420 | 78.000 | 73.560 | 75.350 | 75.350 | 2,034,730 |
| 2026-07-23 | 77.920 | 80.480 | 76.620 | 79.650 | 79.650 | 2,337,500 |
| 2026-07-22 | 81.210 | 83.000 | 77.660 | 79.940 | 79.940 | 2,703,681 |
| 2026-07-21 | 81.800 | 84.700 | 72.540 | 82.730 | 82.730 | 3,703,446 |
| 2026-07-20 | 91.200 | 92.280 | 78.360 | 80.730 | 80.730 | 4,822,688 |
Page 1 of 13 · 748 trading daysOlder →
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.