Suzhou Weizhixiang Food Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	67.550	73.560	66.870	73.560	49.222	3,645,024
2023-02-01	64.600	67.300	64.010	66.870	44.745	1,514,674
2023-01-31	64.890	65.460	63.330	64.260	42.999	1,103,034
2023-01-30	66.100	66.800	64.750	65.060	43.534	2,152,110
2023-01-20	64.660	65.450	64.410	65.000	43.494	762,864
2023-01-19	65.800	66.450	64.000	64.300	43.026	1,431,538
2023-01-18	69.500	69.590	65.200	65.580	43.882	2,257,758
2023-01-17	69.500	71.500	68.610	69.440	46.465	1,314,312
2023-01-16	68.700	71.300	68.360	69.680	46.626	1,788,863
2023-01-13	69.500	71.640	68.800	68.880	46.090	1,293,414
2023-01-12	70.200	70.740	69.290	69.890	46.766	1,200,048
2023-01-11	69.260	71.000	68.340	70.540	47.201	1,421,262
2023-01-10	68.810	69.770	68.500	69.200	46.304	885,394
2023-01-09	70.000	70.300	68.860	68.940	46.130	1,250,274
2023-01-06	69.660	71.710	68.010	70.400	47.107	2,274,869
2023-01-05	69.850	71.490	69.230	70.160	46.947	1,713,017
2023-01-04	70.850	72.000	69.430	69.780	46.692	1,780,540
2023-01-03	73.000	74.970	70.770	70.960	47.482	2,797,740
2022-12-30	70.920	73.080	68.500	73.080	48.901	3,505,794
2022-12-29	68.500	72.000	66.680	70.270	47.020	4,009,394
2022-12-28	67.600	68.390	66.000	68.280	45.689	2,808,938
2022-12-27	66.720	69.300	65.550	67.600	45.234	3,050,872
2022-12-26	66.330	67.780	65.000	67.500	45.167	3,090,312
2022-12-23	67.680	68.100	65.380	67.600	45.234	3,459,334
2022-12-22	65.150	69.590	64.200	67.890	45.428	4,817,502
2022-12-21	63.490	65.690	62.590	64.420	43.106	1,939,042
2022-12-20	64.390	64.700	62.510	63.030	42.176	1,543,444
2022-12-19	63.800	66.310	62.800	64.360	43.066	2,389,102
2022-12-16	63.640	64.900	63.070	63.880	42.745	1,129,162
2022-12-15	66.210	66.800	63.350	63.730	42.644	2,063,287
2022-12-14	64.880	67.260	64.000	65.820	44.043	3,092,974
2022-12-13	63.300	66.120	62.990	64.930	43.447	2,303,966
2022-12-12	63.620	64.800	63.000	63.510	42.497	1,734,094
2022-12-09	62.550	64.280	61.300	63.620	42.570	1,652,550
2022-12-08	63.600	63.600	61.120	62.750	41.988	2,249,372
2022-12-07	63.940	64.480	62.000	62.970	42.136	2,056,020
2022-12-06	63.700	66.680	62.980	63.650	42.591	3,238,428
2022-12-05	62.780	65.390	62.780	63.660	42.597	3,100,850
2022-12-02	61.450	63.770	61.360	62.430	41.774	2,487,843
2022-12-01	62.660	64.110	61.210	61.450	41.119	2,860,332
2022-11-30	60.880	61.400	59.810	60.200	40.282	1,325,352
2022-11-29	57.930	61.080	57.500	60.880	40.737	2,072,622
2022-11-28	55.690	58.300	55.100	58.200	38.944	1,937,553
2022-11-25	56.260	56.990	56.000	56.320	37.686	781,714
2022-11-24	57.510	57.970	56.180	56.320	37.686	1,728,864
2022-11-23	58.300	59.800	57.000	57.440	38.435	1,445,908
2022-11-22	60.930	61.270	58.100	58.890	39.406	1,843,237
2022-11-21	59.650	61.800	57.800	61.330	41.038	2,713,921
2022-11-18	60.410	61.660	59.600	60.060	40.188	2,413,753
2022-11-17	58.520	61.590	58.100	60.160	40.255	3,320,423
2022-11-16	57.800	59.590	56.520	59.110	39.553	3,346,486
2022-11-15	57.580	57.860	56.030	56.350	37.706	1,814,504
2022-11-14	55.990	57.630	54.100	57.200	38.275	2,449,163
2022-11-11	55.470	56.000	53.800	55.130	36.890	1,608,390
2022-11-10	54.760	55.200	54.000	54.180	36.254	1,111,866
2022-11-09	55.300	55.800	54.700	54.950	36.769	654,091
2022-11-08	56.080	56.400	54.880	55.400	37.070	1,038,697
2022-11-07	56.140	56.380	55.120	55.550	37.171	1,499,495
2022-11-04	55.900	57.350	55.330	55.810	37.345	2,493,937
2022-11-03	54.500	56.540	53.730	55.800	37.338	2,613,684

← NewerPage 16 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.