Suzhou Weizhixiang Food Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	57.400	58.660	57.110	58.240	38.316	1,499,425
2022-05-06	58.000	59.880	56.600	58.030	38.178	1,535,770
2022-05-05	59.160	61.090	58.330	59.220	38.961	2,123,335
2022-04-29	57.530	59.590	57.530	59.200	38.948	2,958,925
2022-04-28	54.000	60.820	53.800	60.400	39.738	4,426,830
2022-04-27	53.000	55.980	51.660	55.300	36.382	3,507,764
2022-04-26	53.280	56.660	50.000	55.010	36.191	4,321,463
2022-04-25	55.250	57.880	54.270	54.270	35.705	3,505,269
2022-04-22	66.000	66.000	60.300	60.300	39.672	5,008,006
2022-04-21	67.210	68.340	65.300	67.000	44.080	4,369,895
2022-04-20	64.130	71.000	64.010	68.370	44.981	6,331,290
2022-04-19	65.790	67.500	63.600	65.420	43.040	4,266,616
2022-04-18	69.120	72.960	66.010	66.050	43.455	7,123,423
2022-04-15	65.000	68.800	64.110	68.700	45.198	6,622,556
2022-04-14	63.850	66.660	61.830	66.000	43.422	6,136,579
2022-04-13	62.860	65.000	60.800	63.850	42.007	5,134,288
2022-04-12	61.660	64.600	59.200	63.300	41.646	6,833,443
2022-04-11	56.270	61.660	56.270	61.660	40.567	3,000,666
2022-04-08	59.540	60.000	55.950	56.050	36.876	2,849,152
2022-04-07	61.800	61.800	59.190	59.380	39.067	2,051,234
2022-04-06	62.100	64.290	61.900	62.680	41.238	1,842,206
2022-04-01	62.930	65.540	62.200	62.380	41.040	2,956,590
2022-03-31	62.790	63.250	62.300	63.220	41.593	1,575,074
2022-03-30	63.000	63.330	61.610	63.330	41.665	2,485,373
2022-03-29	62.490	64.500	60.800	63.900	42.040	4,317,389
2022-03-28	60.640	62.770	60.060	62.510	41.126	4,083,232
2022-03-25	58.830	62.300	58.520	59.800	39.343	2,404,650
2022-03-24	59.500	59.610	58.600	58.840	38.711	1,068,009
2022-03-23	59.440	60.890	59.070	60.260	39.645	1,409,082
2022-03-22	61.330	61.500	59.510	59.620	39.224	1,921,906
2022-03-21	57.880	62.980	57.800	61.650	40.560	3,647,374
2022-03-18	58.790	59.080	57.520	58.000	38.159	1,516,290
2022-03-17	57.210	60.680	57.180	59.110	38.889	2,716,761
2022-03-16	58.890	59.200	53.610	57.210	37.639	3,044,832
2022-03-15	60.980	62.410	58.000	58.000	38.159	2,193,924
2022-03-14	61.900	64.660	60.800	61.250	40.297	2,742,912
2022-03-11	58.000	61.000	57.100	60.820	40.014	2,272,506
2022-03-10	58.880	59.650	58.140	58.710	38.626	1,522,388
2022-03-09	58.620	59.670	55.150	57.900	38.093	1,875,337
2022-03-08	60.560	61.190	57.880	58.600	38.553	1,652,707
2022-03-07	64.010	64.100	59.950	61.160	40.238	2,054,930
2022-03-04	64.060	65.550	63.710	64.420	42.382	855,555
2022-03-03	66.680	66.960	64.560	64.560	42.474	1,357,844
2022-03-02	65.500	67.800	65.010	66.590	43.810	1,882,838
2022-03-01	65.080	65.850	64.510	65.300	42.961	1,195,640
2022-02-28	64.500	66.000	62.150	65.300	42.961	1,982,571
2022-02-25	65.200	66.010	65.100	65.160	42.869	953,028
2022-02-24	65.970	67.280	64.250	64.900	42.698	2,118,534
2022-02-23	65.000	66.370	64.800	66.270	43.599	1,315,664
2022-02-22	66.200	66.470	64.210	64.960	42.738	1,583,199
2022-02-21	66.680	67.660	66.500	66.780	43.935	1,166,652
2022-02-18	66.860	67.300	66.000	67.010	44.086	980,296
2022-02-17	69.000	69.000	67.010	67.400	44.343	1,594,395
2022-02-16	67.100	70.770	67.000	68.980	45.382	2,484,623
2022-02-15	66.000	68.860	64.800	66.940	44.040	2,342,271
2022-02-14	65.000	66.880	65.000	65.480	43.080	1,534,122
2022-02-11	69.200	69.200	64.560	65.850	43.323	3,357,154
2022-02-10	70.550	71.090	69.000	69.600	45.790	1,795,054
2022-02-09	71.000	71.450	70.010	71.050	46.744	1,560,090
2022-02-08	70.150	71.500	69.450	70.960	46.685	1,440,306

← NewerPage 19 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.