Suzhou Weizhixiang Food Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-02	58.480	58.480	55.000	55.790	37.331	1,515,082
2022-08-01	57.800	58.840	57.020	58.520	39.158	932,700
2022-07-29	60.730	61.010	58.020	58.180	38.930	1,813,713
2022-07-28	60.610	61.200	60.520	60.680	40.603	767,280
2022-07-27	62.260	62.280	60.520	60.630	40.570	1,308,240
2022-07-26	61.860	62.640	61.760	62.220	41.634	635,904
2022-07-25	61.620	62.230	61.260	61.860	41.393	666,816
2022-07-22	63.330	63.710	61.300	61.550	41.185	1,880,618
2022-07-21	65.000	65.380	63.400	63.430	42.443	1,610,582
2022-07-20	64.900	66.350	63.900	64.820	43.373	2,128,496
2022-07-19	64.080	65.780	63.600	64.410	43.099	1,466,153
2022-07-18	64.500	65.850	63.580	64.080	42.878	1,309,468
2022-07-15	64.810	64.840	62.680	62.880	42.075	1,498,918
2022-07-14	65.210	65.960	63.600	64.520	43.173	1,367,305
2022-07-13	63.200	66.290	63.150	65.200	43.628	2,471,414
2022-07-12	65.330	65.330	62.800	63.810	42.698	1,851,221
2022-07-11	64.000	65.570	62.510	65.570	43.875	2,243,235
2022-07-08	63.220	65.000	62.760	64.110	42.898	2,028,462
2022-07-07	63.780	64.100	62.100	63.220	42.303	1,607,012
2022-07-06	65.340	65.480	62.610	63.450	42.457	2,132,758
2022-07-05	67.180	67.270	64.700	65.240	43.655	2,472,069
2022-07-04	65.810	67.580	65.380	67.000	44.832	2,865,070
2022-07-01	69.200	69.990	65.840	66.140	44.257	5,258,565
2022-06-30	61.370	67.510	61.350	67.510	45.173	4,054,347
2022-06-29	61.910	63.500	61.350	61.370	41.065	2,016,643
2022-06-28	63.430	63.490	61.610	62.210	41.627	1,684,911
2022-06-27	62.340	63.780	62.100	62.830	42.042	2,858,352
2022-06-24	60.130	62.350	59.760	62.080	41.540	2,933,339
2022-06-23	59.800	60.180	58.800	60.130	40.235	1,286,022
2022-06-22	61.100	61.150	59.560	59.800	40.014	1,538,796
2022-06-21	62.350	62.690	60.450	61.130	40.904	2,127,419
2022-06-20	60.130	62.440	60.000	62.350	41.721	2,838,421
2022-06-17	60.790	61.660	59.080	59.980	40.135	2,000,310
2022-06-16	58.610	60.720	58.610	60.490	40.476	2,423,739
2022-06-15	58.510	59.430	58.310	58.520	39.158	1,497,800
2022-06-14	58.180	58.800	57.410	58.430	39.098	1,095,306
2022-06-13	58.730	59.220	58.270	58.430	39.098	1,252,722
2022-06-10	58.980	60.350	58.120	59.230	39.633	1,352,082
2022-06-09	61.840	61.840	59.200	59.580	39.198	1,990,135
2022-06-08	60.820	63.280	60.400	61.840	40.685	2,809,873
2022-06-07	60.410	61.500	59.500	60.730	39.955	2,190,750
2022-06-06	59.300	60.200	58.540	60.200	39.606	1,705,159
2022-06-02	59.200	59.750	57.180	59.400	39.080	1,615,553
2022-06-01	58.350	60.110	58.120	59.120	38.895	1,616,832
2022-05-31	58.100	59.280	57.520	58.840	38.711	1,536,381
2022-05-30	57.730	58.200	57.020	58.100	38.224	1,052,201
2022-05-27	59.540	59.970	57.140	57.710	37.968	2,021,985
2022-05-26	60.050	60.500	59.180	59.810	39.349	1,544,102
2022-05-25	58.730	61.830	57.950	60.300	39.672	2,638,012
2022-05-24	58.550	59.650	56.880	58.900	38.751	2,342,233
2022-05-23	58.780	58.880	57.510	58.360	38.395	1,359,438
2022-05-20	56.140	59.360	56.140	58.800	38.685	2,438,715
2022-05-19	56.200	56.780	55.380	56.500	37.172	1,349,155
2022-05-18	57.280	58.200	57.010	57.200	37.632	1,179,486
2022-05-17	58.730	58.790	56.690	57.620	37.909	1,472,240
2022-05-16	59.060	59.990	58.500	58.860	38.724	1,260,492
2022-05-13	59.900	60.400	58.300	58.520	38.501	1,315,830
2022-05-12	60.000	61.330	59.130	59.900	39.409	1,473,150
2022-05-11	61.180	63.750	60.520	60.720	39.948	2,456,358
2022-05-10	57.030	61.970	57.030	61.900	40.724	2,975,694

← NewerPage 18 of 21 · 1,212 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.