Suzhou Weizhixiang Food Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	42.290	44.100	41.500	43.510	40.938	3,050,679
2023-07-27	40.670	42.470	40.500	42.290	39.790	3,306,833
2023-07-26	40.090	41.680	39.590	41.160	38.727	2,428,764
2023-07-25	40.090	40.260	39.750	40.100	37.730	1,494,388
2023-07-24	41.040	41.040	39.360	39.780	37.429	2,059,647
2023-07-21	39.640	41.660	39.220	41.080	38.652	3,184,949
2023-07-20	39.150	40.190	39.060	39.640	37.297	1,267,015
2023-07-19	38.700	39.190	38.500	39.090	36.780	548,266
2023-07-18	38.880	39.000	38.460	38.700	36.413	338,770
2023-07-17	38.770	38.980	37.900	38.880	36.582	480,513
2023-07-14	39.290	39.450	38.600	38.800	36.507	629,808
2023-07-13	38.710	39.450	38.590	39.260	36.940	611,463
2023-07-12	39.190	39.480	38.710	38.730	36.441	494,312
2023-07-11	39.320	39.320	38.550	39.190	36.874	385,569
2023-07-10	38.940	40.080	38.940	39.140	36.827	583,240
2023-07-07	39.130	39.400	38.780	38.860	36.563	428,674
2023-07-06	39.330	39.620	38.780	39.080	36.770	424,758
2023-07-05	40.180	40.230	39.280	39.340	37.015	618,543
2023-07-04	40.010	40.230	39.430	40.180	37.805	614,320
2023-07-03	39.490	40.400	39.190	40.020	37.655	662,454
2023-06-30	38.800	39.430	38.500	39.300	36.977	805,879
2023-06-29	39.670	39.670	38.800	38.800	36.507	482,592
2023-06-28	39.100	39.680	38.630	39.280	36.958	555,953
2023-06-27	38.080	39.290	38.080	39.170	36.855	628,444
2023-06-26	38.960	39.210	38.180	38.240	35.980	816,488
2023-06-21	39.910	40.250	39.410	39.430	37.099	720,836
2023-06-20	40.320	40.800	39.270	39.960	37.598	1,295,852
2023-06-19	41.280	41.460	40.400	40.460	38.069	1,103,388
2023-06-16	41.450	41.700	41.120	41.280	38.840	1,766,495
2023-06-15	41.580	41.910	41.000	41.500	39.047	1,291,125
2023-06-14	40.740	43.280	40.740	41.880	39.405	1,650,449
2023-06-13	41.300	41.550	40.380	40.600	38.200	785,020
2023-06-12	40.800	41.680	39.930	41.300	38.859	831,273
2023-06-09	40.410	41.410	40.290	40.820	38.407	819,434
2023-06-08	40.420	41.160	39.690	40.520	38.125	1,258,216
2023-06-07	40.870	41.080	40.260	40.600	38.200	553,414
2023-06-06	41.780	41.900	40.820	40.920	38.501	582,645
2023-06-05	43.490	43.490	41.420	41.890	39.414	1,000,235
2023-06-02	42.470	43.300	42.090	43.140	40.590	816,154
2023-06-01	59.400	59.890	58.540	59.410	39.753	686,205
2023-05-31	59.920	60.500	59.250	59.650	39.914	504,995
2023-05-30	60.620	60.620	58.220	59.960	40.122	928,742
2023-05-29	61.610	61.840	60.500	60.620	40.563	484,737
2023-05-26	63.310	63.310	61.290	61.610	41.226	573,263
2023-05-25	62.520	63.480	62.080	62.670	41.935	544,870
2023-05-24	64.150	64.530	62.590	62.750	41.988	663,189
2023-05-23	65.230	65.520	64.200	64.500	43.159	526,566
2023-05-22	63.320	65.390	62.560	65.130	43.581	821,825
2023-05-19	62.900	63.500	61.270	63.440	42.450	985,273
2023-05-18	65.680	66.020	62.490	62.900	42.089	1,188,646
2023-05-17	65.650	66.660	65.400	65.680	43.949	329,820
2023-05-16	66.910	67.780	65.610	66.060	44.203	593,538
2023-05-15	66.510	67.390	65.360	66.880	44.752	666,219
2023-05-12	67.800	68.080	66.500	66.510	44.504	511,011
2023-05-11	65.070	67.500	64.790	67.300	45.033	739,224
2023-05-10	64.830	65.870	64.500	65.070	43.541	702,282
2023-05-09	65.630	66.700	64.650	65.080	43.547	442,014
2023-05-08	67.000	67.820	65.070	65.620	43.909	918,972
2023-05-05	65.820	67.870	65.720	67.490	45.160	869,680
2023-05-04	64.520	67.000	64.000	66.030	44.183	1,322,316

← NewerPage 14 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.