Suzhou Weizhixiang Food Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	36.290	37.200	36.290	37.100	34.907	978,262
2023-10-27	35.380	37.260	35.000	36.900	34.719	1,394,954
2023-10-26	36.820	36.820	34.340	35.380	33.289	1,932,891
2023-10-25	37.000	37.850	37.000	37.660	35.434	557,749
2023-10-24	36.220	37.130	35.850	37.080	34.888	650,110
2023-10-23	36.680	36.740	35.710	35.850	33.731	684,720
2023-10-20	36.810	37.170	36.620	36.710	34.540	436,202
2023-10-19	37.300	37.540	36.800	36.810	34.634	806,466
2023-10-18	37.680	37.700	36.700	37.450	35.236	658,937
2023-10-17	37.420	37.940	37.170	37.620	35.396	453,918
2023-10-16	37.960	38.000	37.100	37.420	35.208	812,013
2023-10-13	38.570	38.570	37.530	37.960	35.716	610,393
2023-10-12	38.720	38.900	38.280	38.500	36.224	490,530
2023-10-11	38.300	38.770	38.070	38.500	36.224	660,506
2023-10-10	38.450	38.700	37.500	38.300	36.036	726,318
2023-10-09	39.560	39.560	37.340	38.300	36.036	1,486,314
2023-09-28	39.760	40.040	39.280	39.560	37.222	666,122
2023-09-27	38.820	39.900	38.750	39.760	37.410	763,808
2023-09-26	39.100	39.490	38.820	38.820	36.526	614,866
2023-09-25	39.240	40.120	39.010	39.260	36.940	1,051,897
2023-09-22	38.300	39.490	38.070	39.400	37.071	1,353,346
2023-09-21	40.070	40.190	38.510	38.600	36.319	1,563,030
2023-09-20	40.800	41.350	39.840	40.260	37.880	935,384
2023-09-19	41.150	41.150	39.680	40.260	37.880	1,213,030
2023-09-18	40.300	41.370	39.800	41.300	38.859	942,312
2023-09-15	39.970	40.950	39.880	40.170	37.796	546,701
2023-09-14	40.750	40.790	39.780	39.970	37.608	556,015
2023-09-13	40.590	40.850	40.180	40.610	38.210	599,908
2023-09-12	40.820	41.200	40.510	40.620	38.219	501,000
2023-09-11	40.490	41.300	39.900	41.110	38.680	1,165,185
2023-09-08	40.650	40.750	39.900	40.530	38.134	805,042
2023-09-07	41.500	41.640	40.690	40.700	38.294	577,332
2023-09-06	41.680	42.050	41.110	41.640	39.179	1,131,186
2023-09-05	41.920	41.920	41.360	41.590	39.132	663,640
2023-09-04	41.510	42.380	41.330	41.920	39.442	1,067,249
2023-09-01	39.690	42.190	39.690	41.570	39.113	1,692,671
2023-08-31	39.930	40.170	39.420	39.690	37.344	809,817
2023-08-30	40.160	40.680	39.820	40.170	37.796	1,124,932
2023-08-29	38.010	40.350	38.000	40.350	37.965	1,925,674
2023-08-28	41.520	41.940	37.430	37.960	35.716	2,198,354
2023-08-25	40.330	40.950	39.200	39.230	36.911	974,500
2023-08-24	40.780	41.390	39.500	40.520	38.125	1,484,737
2023-08-23	41.860	42.060	40.340	40.750	38.341	857,119
2023-08-22	42.200	42.600	41.200	42.060	39.574	1,075,933
2023-08-21	43.730	43.730	42.190	42.190	39.696	936,386
2023-08-18	44.100	44.290	43.700	43.760	41.174	1,006,662
2023-08-17	43.800	44.260	43.200	44.110	41.503	1,357,647
2023-08-16	42.050	44.500	41.700	43.910	41.315	2,254,335
2023-08-15	41.790	42.350	41.300	42.290	39.790	914,465
2023-08-14	42.000	42.170	41.040	41.850	39.376	817,501
2023-08-11	43.070	43.400	42.230	42.300	39.800	878,775
2023-08-10	43.560	43.800	42.850	43.070	40.524	805,545
2023-08-09	43.710	43.920	43.250	43.540	40.967	883,106
2023-08-08	44.150	44.400	43.290	43.840	41.249	981,496
2023-08-07	43.400	44.270	42.820	44.090	41.484	1,683,039
2023-08-04	44.680	45.900	43.660	43.690	41.108	2,449,924
2023-08-03	44.990	45.970	44.270	44.680	42.039	2,448,538
2023-08-02	44.740	47.680	44.180	45.640	42.942	3,118,288
2023-08-01	47.000	47.500	44.450	44.910	42.256	3,494,728
2023-07-31	43.900	47.300	42.720	45.680	42.980	3,768,305

← NewerPage 13 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.