Suzhou Weizhixiang Food Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	52.190	56.360	52.010	54.150	36.234	3,316,482
2022-11-01	47.530	52.720	47.530	52.720	35.277	2,579,220
2022-10-31	47.040	48.280	46.810	47.930	32.072	457,315
2022-10-28	47.980	48.820	47.010	47.160	31.557	647,634
2022-10-27	48.970	49.100	48.150	48.670	32.567	564,615
2022-10-26	47.430	49.060	47.430	48.310	32.326	744,247
2022-10-25	47.830	48.120	46.170	47.380	31.704	773,804
2022-10-24	49.570	49.570	47.800	47.850	32.018	803,532
2022-10-21	49.820	50.250	49.110	49.310	32.995	474,317
2022-10-20	49.810	50.680	49.650	49.810	33.330	461,886
2022-10-19	51.420	51.480	50.120	50.150	33.557	657,846
2022-10-18	51.630	52.440	51.280	51.680	34.581	527,988
2022-10-17	51.280	52.180	51.000	51.630	34.548	482,310
2022-10-14	50.700	51.780	50.300	51.490	34.454	627,486
2022-10-13	49.700	50.810	49.500	50.200	33.591	639,577
2022-10-12	49.790	50.090	48.050	50.000	33.457	661,836
2022-10-11	49.070	49.770	48.350	49.710	33.263	492,527
2022-10-10	51.000	51.620	48.500	48.650	32.554	660,799
2022-09-30	51.400	52.180	50.900	51.000	34.126	518,052
2022-09-29	52.350	53.310	50.850	51.400	34.394	730,158
2022-09-28	53.370	53.760	51.980	52.000	34.795	846,078
2022-09-27	50.130	53.270	50.130	53.090	35.525	1,256,697
2022-09-26	50.190	50.980	49.670	50.130	33.544	498,963
2022-09-23	51.240	51.600	49.400	50.330	33.678	957,834
2022-09-22	52.370	52.680	51.260	51.260	34.300	611,850
2022-09-21	53.450	53.460	52.210	52.540	35.157	511,669
2022-09-20	51.520	53.690	51.500	53.360	35.705	819,223
2022-09-19	53.700	53.710	50.110	51.920	34.742	1,023,835
2022-09-16	55.000	55.940	54.400	54.500	36.468	721,359
2022-09-15	55.880	56.680	54.710	55.080	36.856	939,592
2022-09-14	55.700	56.300	55.180	55.620	37.217	682,479
2022-09-13	55.580	56.930	55.580	56.470	37.786	882,303
2022-09-09	55.090	55.630	54.670	55.580	37.191	684,963
2022-09-08	55.990	56.040	55.150	55.200	36.936	764,223
2022-09-07	55.850	56.000	55.180	55.700	37.271	953,718
2022-09-06	56.780	57.200	55.670	56.100	37.539	895,758
2022-09-05	57.780	58.100	56.300	56.810	38.014	915,809
2022-09-02	58.700	59.350	57.500	57.750	38.643	1,233,858
2022-09-01	58.680	59.900	58.370	59.450	39.780	1,758,948
2022-08-31	57.630	59.240	57.210	58.800	39.345	1,881,492
2022-08-30	57.670	58.030	56.780	57.750	38.643	1,267,571
2022-08-29	56.500	57.970	56.140	57.730	38.629	1,297,520
2022-08-26	55.300	57.760	54.800	57.000	38.141	1,591,308
2022-08-25	54.260	55.550	54.000	55.160	36.910	552,899
2022-08-24	55.850	55.980	54.400	54.400	36.401	841,524
2022-08-23	56.620	56.650	55.700	55.810	37.345	788,883
2022-08-22	56.560	56.800	55.930	56.460	37.779	557,271
2022-08-19	56.510	56.940	56.280	56.550	37.840	544,770
2022-08-18	57.400	57.400	56.320	56.570	37.853	795,886
2022-08-17	57.980	57.980	57.060	57.650	38.576	618,516
2022-08-16	57.600	58.300	57.520	57.970	38.790	684,402
2022-08-15	57.240	57.900	56.330	57.870	38.723	759,786
2022-08-12	57.230	57.570	56.670	57.230	38.295	710,735
2022-08-11	56.280	57.240	56.120	57.240	38.301	812,339
2022-08-10	57.000	57.000	55.900	55.930	37.425	720,564
2022-08-09	57.420	57.450	56.350	56.820	38.020	637,820
2022-08-08	56.410	58.380	56.210	57.360	38.382	1,057,340
2022-08-05	56.240	56.580	55.980	56.550	37.840	888,980
2022-08-04	55.490	55.890	54.950	55.890	37.398	840,006
2022-08-03	55.220	56.880	55.050	55.220	36.950	921,428

← NewerPage 17 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.