Suzhou Weizhixiang Food Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	32.400	32.400	31.360	32.200	30.297	527,462
2024-01-22	34.350	34.360	31.800	32.070	30.174	850,546
2024-01-19	34.750	34.750	33.970	34.340	32.310	498,368
2024-01-18	34.500	34.990	33.000	34.770	32.715	888,242
2024-01-17	35.570	35.680	34.500	34.500	32.461	577,906
2024-01-16	35.940	36.200	35.010	35.830	33.712	575,918
2024-01-15	36.200	36.200	36.200	36.200	34.060	0
2024-01-12	36.230	36.990	36.110	36.200	34.060	824,248
2024-01-11	35.890	37.000	35.580	36.580	34.418	1,066,138
2024-01-10	35.080	35.660	34.460	35.460	33.364	757,744
2024-01-09	34.480	35.500	34.400	35.080	33.007	502,908
2024-01-08	35.260	35.320	34.430	34.470	32.433	462,152
2024-01-05	35.500	35.790	34.970	35.160	33.082	427,294
2024-01-04	36.080	36.240	35.440	35.510	33.411	485,446
2024-01-03	36.460	36.700	35.910	36.200	34.060	515,230
2024-01-02	37.200	37.260	36.490	36.490	34.333	489,230
2023-12-29	36.480	36.870	36.280	36.540	34.380	567,788
2023-12-28	36.040	36.950	35.750	36.510	34.352	780,370
2023-12-27	34.940	36.330	34.940	36.090	33.957	803,733
2023-12-26	35.250	35.580	34.900	35.030	32.960	445,118
2023-12-25	35.580	35.680	34.980	35.250	33.167	365,704
2023-12-22	35.920	36.200	35.430	35.640	33.533	673,738
2023-12-21	35.600	35.940	35.190	35.840	33.722	601,506
2023-12-20	36.620	36.780	35.600	35.600	33.496	613,612
2023-12-19	36.370	36.840	36.210	36.510	34.352	552,630
2023-12-18	37.500	37.510	36.210	36.330	34.183	939,492
2023-12-15	37.770	38.110	37.470	37.710	35.481	661,792
2023-12-14	38.960	39.160	37.680	37.860	35.622	1,237,432
2023-12-13	39.900	39.900	38.720	38.820	36.526	927,970
2023-12-12	39.410	40.090	39.300	39.990	37.626	908,078
2023-12-11	39.630	39.630	39.020	39.480	37.147	898,916
2023-12-08	40.550	40.880	39.890	40.000	37.636	1,346,168
2023-12-07	40.220	40.880	38.910	40.700	38.294	1,827,935
2023-12-06	40.200	41.550	39.880	40.480	38.087	2,228,538
2023-12-05	39.930	41.970	39.760	40.720	38.313	2,766,582
2023-12-04	40.660	40.990	39.800	40.100	37.730	2,135,284
2023-12-01	42.300	43.380	41.300	41.300	38.859	2,855,364
2023-11-30	41.270	44.330	40.650	42.670	40.148	3,960,481
2023-11-29	41.180	42.360	40.300	42.190	39.696	2,514,950
2023-11-28	41.780	42.100	40.600	41.360	38.915	2,302,944
2023-11-27	39.340	43.980	38.270	42.400	39.894	4,717,246
2023-11-24	39.120	41.090	38.150	40.110	37.739	3,129,949
2023-11-23	37.900	38.280	37.710	38.150	35.895	340,430
2023-11-22	38.040	38.370	37.900	38.060	35.810	425,100
2023-11-21	38.280	38.540	38.000	38.130	35.876	613,344
2023-11-20	37.190	38.580	37.170	38.150	35.895	729,402
2023-11-17	37.600	37.670	37.000	37.330	35.124	432,940
2023-11-16	37.810	38.190	37.400	37.600	35.378	482,110
2023-11-15	37.970	38.470	37.570	38.190	35.933	600,702
2023-11-14	37.670	37.900	37.350	37.650	35.425	387,844
2023-11-13	37.600	37.830	37.330	37.680	35.453	400,900
2023-11-10	37.840	38.320	37.230	37.800	35.566	589,369
2023-11-09	37.730	37.960	37.410	37.810	35.575	499,868
2023-11-08	37.780	37.920	37.420	37.730	35.500	528,566
2023-11-07	37.440	37.960	36.970	37.790	35.556	709,280
2023-11-06	37.380	37.690	37.010	37.600	35.378	580,474
2023-11-03	36.300	37.580	36.200	37.270	35.067	605,187
2023-11-02	36.810	37.070	36.370	36.420	34.267	486,812
2023-11-01	36.680	37.200	36.550	37.020	34.832	585,724
2023-10-31	36.890	37.380	36.400	36.670	34.503	651,735

← NewerPage 12 of 21 · 1,217 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.