Suzhou Weizhixiang Food Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 18.100 | 18.630 | 18.000 | 18.470 | 17.901 | 627,036 |
| 2024-07-24 | 18.600 | 18.800 | 18.080 | 18.100 | 17.542 | 657,368 |
| 2024-07-23 | 19.450 | 19.490 | 18.700 | 18.720 | 18.143 | 610,786 |
| 2024-07-22 | 19.490 | 19.700 | 19.250 | 19.410 | 18.812 | 474,308 |
| 2024-07-19 | 19.270 | 19.670 | 19.030 | 19.600 | 18.996 | 526,788 |
| 2024-07-18 | 19.260 | 19.300 | 18.660 | 19.190 | 18.598 | 587,752 |
| 2024-07-17 | 18.840 | 19.540 | 18.840 | 19.350 | 18.754 | 885,218 |
| 2024-07-16 | 19.460 | 19.630 | 18.800 | 18.940 | 18.356 | 610,862 |
| 2024-07-15 | 19.480 | 19.740 | 19.330 | 19.400 | 18.802 | 599,108 |
| 2024-07-12 | 19.980 | 19.980 | 19.520 | 19.570 | 18.967 | 549,448 |
| 2024-07-11 | 19.610 | 20.180 | 19.500 | 19.740 | 19.132 | 982,320 |
| 2024-07-10 | 19.360 | 19.870 | 19.090 | 19.370 | 18.773 | 795,446 |
| 2024-07-09 | 19.200 | 19.580 | 18.950 | 19.400 | 18.802 | 720,806 |
| 2024-07-08 | 20.010 | 20.300 | 19.260 | 19.500 | 18.899 | 1,136,778 |
| 2024-07-05 | 21.200 | 21.200 | 21.200 | 21.200 | 20.547 | 0 |
| 2024-07-04 | 21.890 | 21.890 | 21.090 | 21.200 | 20.547 | 429,014 |
| 2024-07-03 | 21.560 | 22.180 | 21.270 | 21.890 | 21.215 | 512,678 |
| 2024-07-02 | 21.540 | 21.770 | 21.100 | 21.410 | 20.750 | 257,190 |
| 2024-07-01 | 21.430 | 21.540 | 21.010 | 21.500 | 20.837 | 319,332 |
| 2024-06-28 | 21.430 | 21.750 | 21.260 | 21.340 | 20.682 | 369,064 |
| 2024-06-27 | 22.170 | 22.190 | 21.440 | 21.470 | 20.808 | 343,190 |
| 2024-06-26 | 21.310 | 22.190 | 21.180 | 22.130 | 21.448 | 398,878 |
| 2024-06-25 | 21.600 | 21.900 | 21.160 | 21.320 | 20.663 | 507,518 |
| 2024-06-24 | 22.200 | 22.200 | 21.430 | 21.600 | 20.934 | 402,750 |
| 2024-06-21 | 22.480 | 22.560 | 22.240 | 22.380 | 21.690 | 222,822 |
| 2024-06-20 | 23.220 | 23.280 | 22.500 | 22.500 | 21.806 | 366,256 |
| 2024-06-19 | 23.440 | 23.660 | 23.200 | 23.240 | 22.524 | 320,960 |
| 2024-06-18 | 23.200 | 23.580 | 23.200 | 23.440 | 22.717 | 250,732 |
| 2024-06-17 | 23.350 | 23.570 | 22.930 | 23.260 | 22.543 | 279,250 |
| 2024-06-14 | 23.150 | 23.600 | 22.980 | 23.350 | 22.630 | 401,004 |
| 2024-06-13 | 24.340 | 24.400 | 23.780 | 23.990 | 22.572 | 304,314 |
| 2024-06-12 | 24.130 | 24.320 | 24.040 | 24.230 | 22.798 | 248,682 |
| 2024-06-11 | 23.830 | 24.200 | 23.420 | 24.130 | 22.704 | 408,208 |
| 2024-06-07 | 23.460 | 23.790 | 23.270 | 23.760 | 22.356 | 462,140 |
| 2024-06-06 | 24.130 | 24.300 | 23.080 | 23.250 | 21.876 | 821,388 |
| 2024-06-05 | 25.040 | 25.040 | 24.000 | 24.190 | 22.760 | 609,166 |
| 2024-06-04 | 25.140 | 25.140 | 24.600 | 24.940 | 23.466 | 254,508 |
| 2024-06-03 | 25.560 | 25.570 | 24.900 | 25.050 | 23.569 | 327,198 |
| 2024-05-31 | 25.810 | 25.810 | 25.350 | 25.580 | 24.068 | 291,216 |
| 2024-05-30 | 25.460 | 25.920 | 25.310 | 25.420 | 23.918 | 305,102 |
| 2024-05-29 | 25.520 | 25.900 | 25.480 | 25.690 | 24.172 | 343,741 |
| 2024-05-28 | 26.060 | 26.060 | 25.430 | 25.490 | 23.983 | 424,509 |
| 2024-05-27 | 26.420 | 26.420 | 25.530 | 26.100 | 24.557 | 422,310 |
| 2024-05-24 | 26.400 | 26.650 | 26.180 | 26.190 | 24.642 | 328,736 |
| 2024-05-23 | 27.230 | 27.230 | 26.300 | 26.510 | 24.943 | 540,846 |
| 2024-05-22 | 27.390 | 27.680 | 27.080 | 27.230 | 25.621 | 376,252 |
| 2024-05-21 | 28.290 | 28.290 | 27.410 | 27.500 | 25.875 | 465,144 |
| 2024-05-20 | 27.930 | 28.580 | 27.930 | 28.010 | 26.354 | 616,347 |
| 2024-05-17 | 27.280 | 28.080 | 27.280 | 27.810 | 26.166 | 443,626 |
| 2024-05-16 | 27.330 | 27.700 | 27.250 | 27.320 | 25.705 | 354,308 |
| 2024-05-15 | 28.190 | 28.400 | 27.300 | 27.460 | 25.837 | 584,456 |
| 2024-05-14 | 28.050 | 28.780 | 27.650 | 28.410 | 26.731 | 494,672 |
| 2024-05-13 | 28.390 | 28.390 | 27.610 | 27.890 | 26.242 | 469,146 |
| 2024-05-10 | 28.940 | 29.250 | 28.300 | 28.530 | 26.844 | 564,680 |
| 2024-05-09 | 28.300 | 28.980 | 28.300 | 28.850 | 27.145 | 497,450 |
| 2024-05-08 | 28.900 | 28.900 | 28.400 | 28.550 | 26.863 | 454,944 |
| 2024-05-07 | 28.770 | 28.970 | 28.520 | 28.920 | 27.211 | 437,228 |
| 2024-05-06 | 28.300 | 28.780 | 28.200 | 28.760 | 27.060 | 662,098 |
| 2024-04-30 | 27.970 | 28.350 | 27.700 | 28.170 | 26.505 | 566,730 |
| 2024-04-29 | 27.400 | 28.150 | 27.260 | 28.080 | 26.420 | 1,122,954 |
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.