Suzhou Weizhixiang Food Co. Ltd. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	22.310	22.730	21.710	22.450	22.450	1,237,738
2026-10-16	22.630	22.960	22.110	22.310	22.310	1,210,628
2026-10-15	22.420	23.350	22.010	22.620	22.620	1,741,034
2026-10-14	22.970	23.330	22.620	22.650	22.650	1,585,708
2026-10-13	22.720	23.060	22.570	22.980	22.980	1,316,014
2026-10-12	22.910	23.000	22.640	22.830	22.830	1,649,190
2026-10-09	22.530	22.890	22.240	22.850	22.850	1,856,168
2026-10-08	21.930	22.480	21.790	22.430	22.430	1,989,725
2026-09-30	22.110	22.110	21.730	21.840	21.840	1,516,175
2026-09-29	21.880	22.350	21.720	21.940	21.940	2,512,359
2026-09-28	21.300	22.160	20.950	22.000	22.000	2,395,385
2026-09-24	20.730	21.700	20.730	21.260	21.260	1,701,754
2026-09-23	21.010	21.410	20.660	20.830	20.830	1,096,538
2026-09-22	20.900	21.350	20.520	21.120	21.120	817,800
2026-09-21	20.360	20.990	20.300	20.900	20.900	730,356
2026-09-18	20.300	20.810	20.220	20.450	20.450	983,176
2026-09-17	19.760	20.440	19.560	20.410	20.410	1,077,840
2026-09-16	20.000	20.100	19.630	20.000	20.000	793,390
2026-09-15	20.460	20.480	20.010	20.010	20.010	1,270,500
2026-09-14	20.910	21.270	20.170	20.480	20.480	1,921,998
2026-09-11	21.960	21.980	20.930	21.060	21.060	1,325,176
2026-09-10	22.090	22.150	21.540	21.850	21.850	1,108,418
2026-09-09	22.310	22.650	21.660	22.200	22.200	2,057,709
2026-09-08	21.830	22.340	21.580	22.310	22.310	2,303,890
2026-09-07	21.390	21.940	21.370	21.800	21.800	1,603,224
2026-09-04	21.200	21.750	21.000	21.390	21.390	1,035,122
2026-09-03	21.390	21.860	20.950	21.100	21.100	1,674,400
2026-09-02	21.300	22.090	20.970	21.630	21.630	2,431,808
2026-09-01	20.440	21.910	20.440	21.580	21.580	2,627,789
2026-08-31	20.500	20.580	20.200	20.370	20.370	854,500
2026-08-28	20.490	20.620	20.040	20.500	20.500	884,108
2026-08-27	20.360	20.660	20.330	20.480	20.480	1,200,050
2026-08-26	20.260	20.460	20.100	20.130	20.130	968,809
2026-08-25	20.000	20.450	19.820	20.370	20.370	878,211
2026-08-24	20.000	20.250	19.750	19.890	19.890	663,776
2026-08-21	20.180	20.290	19.690	20.000	20.000	692,304
2026-08-20	20.290	20.540	19.380	20.340	20.340	879,398
2026-08-19	20.660	20.670	20.100	20.300	20.300	1,197,544
2026-08-18	20.660	20.930	20.600	20.770	20.770	1,060,057
2026-08-17	20.270	20.720	20.050	20.710	20.710	907,394
2026-08-14	20.390	20.480	20.060	20.270	20.270	694,138
2026-08-13	20.510	20.700	20.180	20.390	20.390	1,104,346
2026-08-12	20.140	20.450	20.030	20.280	20.280	643,278
2026-08-11	20.310	20.380	20.000	20.260	20.260	889,254
2026-08-10	20.070	20.420	20.000	20.230	20.230	867,326
2026-08-07	20.680	20.960	20.020	20.110	20.110	1,304,700
2026-08-06	20.230	21.470	20.090	20.850	20.850	2,044,040
2026-08-05	20.250	20.350	19.700	20.180	20.180	1,313,490
2026-08-04	20.470	20.490	19.950	20.110	20.110	1,442,202
2026-08-03	19.770	20.320	19.540	20.290	20.290	1,789,350
2026-07-31	19.000	19.790	19.000	19.550	19.550	1,457,032
2026-07-30	19.200	19.900	19.200	19.380	19.380	2,203,428
2026-07-29	18.250	19.250	18.250	19.250	19.250	2,686,956
2026-07-28	17.850	19.220	17.510	18.250	18.250	2,974,978
2026-07-27	17.120	17.980	17.110	17.750	17.750	1,722,022
2026-07-24	17.280	17.560	17.020	17.230	17.230	1,209,152
2026-07-23	17.080	17.450	17.020	17.450	17.450	981,230
2026-07-22	17.730	17.730	17.130	17.300	17.300	1,429,880
2026-07-21	18.500	18.630	17.240	17.680	17.680	2,324,375
2026-07-20	20.000	20.080	18.420	18.610	18.610	2,599,969

Page 1 of 1 · 60 trading days

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-30	0.3600 CNY
2025-06-12	0.3600 CNY
2024-06-14	0.7000 CNY
2023-06-02	1.1040 CNY
2022-06-10	1.0000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.