Suzhou Weizhixiang Food Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	62.180	65.600	62.180	65.000	43.494	1,438,000
2023-04-27	60.500	63.390	60.010	62.350	41.721	1,664,694
2023-04-26	65.550	66.430	61.070	61.080	40.871	3,535,003
2023-04-25	64.430	67.880	64.300	67.850	45.401	1,950,848
2023-04-24	66.660	66.660	63.400	63.950	42.791	1,661,117
2023-04-21	66.560	67.880	66.380	66.800	44.698	578,496
2023-04-20	67.360	67.700	66.330	66.370	44.411	985,596
2023-04-19	69.380	69.580	67.000	67.330	45.053	1,189,046
2023-04-18	68.830	70.390	67.500	69.580	46.559	1,388,870
2023-04-17	67.180	69.490	67.160	68.300	45.702	725,742
2023-04-14	67.510	68.200	67.050	67.200	44.966	537,471
2023-04-13	66.800	68.200	66.500	67.840	45.394	650,105
2023-04-12	68.200	68.200	66.350	67.110	44.906	852,751
2023-04-11	68.200	69.200	67.500	67.600	45.234	805,368
2023-04-10	68.500	69.690	67.500	69.080	46.224	698,970
2023-04-07	68.800	68.800	67.800	68.430	45.789	527,436
2023-04-06	68.990	69.480	67.660	68.040	45.528	816,998
2023-04-04	70.700	71.000	67.220	69.570	46.552	1,834,710
2023-04-03	75.500	75.680	70.850	71.620	47.924	2,040,668
2023-03-31	74.700	76.570	74.040	74.950	50.152	1,673,526
2023-03-30	70.800	75.740	70.800	74.580	49.904	2,225,984
2023-03-29	70.170	71.690	69.580	70.290	47.034	657,942
2023-03-28	70.220	71.660	69.330	70.290	47.034	825,342
2023-03-27	71.640	72.500	69.500	69.800	46.706	1,083,990
2023-03-24	71.890	73.360	71.210	72.000	48.178	671,180
2023-03-23	72.230	73.500	70.550	71.200	47.643	797,927
2023-03-22	73.120	74.570	72.100	72.230	48.332	506,444
2023-03-21	71.840	73.490	71.000	73.120	48.927	790,050
2023-03-20	73.000	73.200	70.600	71.500	47.843	1,399,335
2023-03-17	74.400	74.600	72.560	73.200	48.981	993,395
2023-03-16	73.600	76.480	72.390	74.440	49.811	1,268,062
2023-03-15	74.710	74.820	73.160	74.490	49.844	870,757
2023-03-14	75.650	76.670	73.600	74.140	49.610	1,195,080
2023-03-13	75.400	76.000	74.550	75.600	50.587	596,574
2023-03-10	75.010	76.550	75.000	75.400	50.453	434,556
2023-03-09	76.510	77.600	75.880	76.080	50.908	605,820
2023-03-08	75.810	77.880	75.600	76.500	51.189	706,085
2023-03-07	77.890	79.100	76.210	76.210	50.995	876,990
2023-03-06	77.100	78.500	76.430	77.810	52.066	599,334
2023-03-03	78.880	79.370	76.900	77.100	51.591	810,474
2023-03-02	77.900	78.780	77.200	78.400	52.460	1,034,448
2023-03-01	79.950	79.950	77.010	77.900	52.126	953,824
2023-02-28	81.950	82.100	78.410	79.370	53.109	804,660
2023-02-27	79.880	82.960	78.950	81.120	54.280	1,113,781
2023-02-24	80.360	80.360	78.800	79.440	53.156	531,852
2023-02-23	80.000	81.670	79.660	80.440	53.825	781,684
2023-02-22	80.590	82.080	80.000	80.200	53.665	753,438
2023-02-21	79.470	81.480	79.180	80.770	54.046	1,031,412
2023-02-20	78.750	81.770	78.520	80.410	53.805	1,188,015
2023-02-17	78.920	80.280	78.120	79.090	52.922	1,507,074
2023-02-16	80.430	82.600	78.880	78.920	52.808	1,741,560
2023-02-15	80.200	81.490	79.400	81.000	54.200	1,108,759
2023-02-14	81.800	83.270	79.000	80.200	53.665	1,825,281
2023-02-13	83.400	85.770	81.000	81.670	54.648	1,990,732
2023-02-10	78.580	84.560	78.010	83.500	55.873	2,529,686
2023-02-09	78.100	79.700	77.790	78.500	52.527	1,136,430
2023-02-08	78.050	80.660	77.400	78.800	52.728	1,623,361
2023-02-07	80.860	80.860	76.670	78.010	52.199	2,088,159
2023-02-06	78.330	81.280	75.800	80.870	54.113	3,099,689
2023-02-03	74.880	80.520	74.000	79.050	52.895	5,119,743

← NewerPage 15 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.