Suzhou Weizhixiang Food Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-26	27.000	27.940	26.900	27.690	26.053	1,358,966
2024-04-25	27.130	28.250	27.130	28.020	26.364	473,620
2024-04-24	27.920	27.970	27.530	27.830	26.185	320,408
2024-04-23	27.930	27.930	27.120	27.740	26.100	434,666
2024-04-22	26.800	27.730	26.620	27.530	25.903	589,436
2024-04-19	27.000	27.220	26.620	26.810	25.225	528,776
2024-04-18	27.050	27.770	26.510	27.410	25.790	712,960
2024-04-17	26.190	27.060	26.190	27.050	25.451	804,552
2024-04-16	27.780	27.780	25.770	26.190	24.642	1,237,706
2024-04-15	28.490	29.030	27.410	27.810	26.166	951,688
2024-04-12	29.090	29.550	28.770	28.830	27.126	434,894
2024-04-11	29.130	29.580	29.130	29.270	27.540	497,688
2024-04-10	30.240	30.540	29.200	29.260	27.531	912,860
2024-04-09	29.820	30.510	29.620	30.300	28.509	755,758
2024-04-08	30.420	30.550	29.700	29.880	28.114	1,037,330
2024-04-03	30.080	30.890	29.880	30.590	28.782	1,178,390
2024-04-02	30.740	31.310	29.920	30.080	28.302	1,356,949
2024-04-01	29.790	31.580	29.700	31.040	29.205	1,575,541
2024-03-29	30.500	30.780	29.740	29.810	28.048	941,994
2024-03-28	31.500	31.770	29.130	30.890	29.064	1,948,753
2024-03-27	31.940	33.190	31.820	32.060	30.165	1,989,225
2024-03-26	31.200	32.550	30.610	32.290	30.381	1,915,047
2024-03-25	31.190	32.500	30.290	31.610	29.742	1,945,380
2024-03-22	32.330	34.220	31.450	31.600	29.732	3,516,804
2024-03-21	31.000	31.500	30.800	31.110	29.271	772,054
2024-03-20	31.000	31.300	30.790	31.170	29.328	591,470
2024-03-19	31.060	31.410	30.680	31.120	29.281	982,927
2024-03-18	30.840	31.190	30.360	31.040	29.205	1,363,552
2024-03-15	30.280	32.170	30.230	31.500	29.638	1,519,915
2024-03-14	31.120	31.460	30.300	30.590	28.782	1,140,994
2024-03-13	30.630	31.500	30.310	30.760	28.942	1,465,720
2024-03-12	30.810	30.930	30.260	30.710	28.895	1,963,424
2024-03-11	28.790	31.460	28.520	31.090	29.252	2,920,086
2024-03-08	28.850	29.090	28.050	28.600	26.910	764,782
2024-03-07	28.420	28.800	28.030	28.440	26.759	860,838
2024-03-06	28.360	28.880	28.000	28.410	26.731	731,382
2024-03-05	29.100	29.100	28.600	28.670	26.975	804,053
2024-03-04	28.700	29.800	28.620	29.310	27.578	1,202,248
2024-03-01	28.780	28.970	28.330	28.710	27.013	781,390
2024-02-29	28.000	28.860	27.860	28.760	27.060	1,224,446
2024-02-28	30.300	30.900	28.330	28.390	26.712	1,418,878
2024-02-27	29.490	30.570	29.080	30.150	28.368	1,056,351
2024-02-26	28.680	30.380	28.650	29.600	27.850	1,568,718
2024-02-23	28.300	28.780	28.000	28.500	26.816	1,016,024
2024-02-22	28.200	28.200	27.600	28.100	26.439	844,161
2024-02-21	26.730	28.840	26.730	28.010	26.354	1,354,579
2024-02-20	27.500	27.520	26.780	27.280	25.668	575,894
2024-02-19	27.000	28.730	27.000	27.500	25.875	1,069,684
2024-02-08	25.320	27.170	25.000	27.040	25.442	1,275,835
2024-02-07	25.620	25.910	24.840	25.060	23.579	991,020
2024-02-06	23.580	26.260	22.710	25.350	23.852	1,757,965
2024-02-05	26.060	26.060	23.810	23.950	22.534	1,277,302
2024-02-02	27.500	28.100	25.180	26.450	24.887	1,140,788
2024-02-01	28.140	28.300	27.080	27.430	25.809	887,232
2024-01-31	29.320	29.720	28.200	28.210	26.543	873,882
2024-01-30	30.920	30.920	29.300	29.340	27.606	744,100
2024-01-29	31.640	32.090	30.490	30.800	28.980	906,584
2024-01-26	32.460	32.660	31.310	31.570	29.704	1,142,730
2024-01-25	31.940	32.760	31.400	32.460	30.541	1,224,420
2024-01-24	32.600	33.040	30.700	31.890	30.005	1,174,924

← NewerPage 11 of 21 · 1,212 trading daysOlder →

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.