Suzhou Weizhixiang Food Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	20.000	20.080	18.420	18.610	18.610	2,599,969
2026-07-17	20.900	21.200	19.620	19.810	19.810	2,379,514
2026-07-16	20.480	20.840	19.910	20.700	20.700	3,259,057
2026-07-15	18.330	20.190	18.160	20.190	20.190	2,635,364
2026-07-14	20.150	20.690	18.220	18.350	18.350	3,342,822
2026-07-13	19.820	20.120	19.500	20.000	20.000	2,080,710
2026-07-10	19.770	20.140	19.590	19.830	19.830	1,206,470
2026-07-09	20.290	20.440	19.310	19.540	19.540	1,158,170
2026-07-08	20.790	21.000	20.060	20.290	20.290	942,014
2026-07-07	20.940	21.070	20.650	20.800	20.800	1,156,628
2026-07-06	20.790	21.080	20.570	20.920	20.920	1,315,443
2026-07-03	20.650	20.870	20.370	20.670	20.670	1,065,045
2026-07-02	21.120	21.230	20.580	20.680	20.680	1,688,626
2026-07-01	20.880	21.200	20.710	21.080	21.080	998,477
2026-06-30	21.600	21.660	20.960	20.990	20.990	1,231,180
2026-06-29	22.070	22.300	21.420	21.750	21.390	1,350,138
2026-06-26	22.240	22.480	22.010	22.170	21.803	1,112,970
2026-06-25	22.010	22.700	22.010	22.420	22.049	1,434,792
2026-06-24	22.800	22.940	21.930	22.000	21.636	1,783,035
2026-06-23	22.650	23.240	22.500	22.820	22.442	2,246,460
2026-06-22	21.560	22.880	21.500	22.630	22.255	3,180,538
2026-06-18	20.830	22.020	20.830	21.550	21.193	1,784,928
2026-06-17	21.960	21.960	21.050	21.250	20.898	1,868,645
2026-06-16	20.750	22.470	20.200	22.150	21.783	3,333,939
2026-06-15	21.110	21.310	20.650	20.750	20.407	1,069,022
2026-06-12	20.640	21.140	20.460	21.000	20.652	1,145,952
2026-06-11	21.220	21.220	20.400	20.600	20.259	1,019,590
2026-06-10	21.540	21.780	21.000	21.140	20.790	1,284,080
2026-06-09	20.980	21.820	20.980	21.530	21.174	1,097,970
2026-06-08	21.150	21.800	20.810	21.170	20.820	966,414
2026-06-05	21.570	21.990	21.370	21.810	21.449	1,050,038
2026-06-04	21.860	21.940	21.270	21.520	21.164	1,071,183
2026-06-03	22.700	22.830	21.780	22.030	21.665	1,234,796
2026-06-02	23.330	23.370	22.400	22.660	22.285	1,387,207
2026-06-01	22.470	23.330	22.100	23.310	22.924	1,712,487
2026-05-29	22.100	22.650	21.860	22.490	22.118	1,484,204
2026-05-28	21.800	22.650	21.800	22.150	21.783	1,311,318
2026-05-27	22.090	22.110	21.510	21.900	21.538	1,297,946
2026-05-26	22.260	22.430	21.920	22.090	21.724	940,126
2026-05-25	22.890	22.900	22.150	22.380	22.010	1,037,092
2026-05-22	22.670	22.940	22.340	22.600	22.226	994,108
2026-05-21	23.450	23.590	22.600	22.600	22.226	1,347,172
2026-05-20	23.720	23.720	23.270	23.450	23.062	978,730
2026-05-19	23.610	24.000	23.430	23.620	23.229	799,042
2026-05-18	23.770	23.770	23.330	23.720	23.327	1,154,239
2026-05-15	24.000	24.350	23.450	23.540	23.150	1,219,538
2026-05-14	24.380	24.450	23.940	24.100	23.701	1,140,908
2026-05-13	24.120	24.350	23.810	24.310	23.908	1,694,596
2026-05-12	24.470	24.470	24.000	24.040	23.642	1,616,700
2026-05-11	24.800	25.000	24.420	24.470	24.065	1,909,325
2026-05-08	24.730	25.020	24.470	24.910	24.498	2,096,487
2026-05-07	26.070	26.070	24.730	24.730	24.321	4,177,876
2026-05-06	26.530	27.000	26.110	26.170	25.737	2,548,197
2026-04-30	27.000	27.720	26.660	26.770	26.327	2,738,086
2026-04-29	27.550	27.830	26.210	27.540	27.084	4,603,520
2026-04-28	28.300	31.080	28.300	28.580	28.107	10,383,354
2026-04-27	27.640	28.560	27.100	28.380	27.910	7,358,274
2026-04-24	27.290	27.700	26.900	27.640	27.183	2,632,246
2026-04-23	27.290	27.410	27.000	27.280	26.829	1,758,818
2026-04-22	26.300	27.290	26.300	27.290	26.838	2,383,622

← NewerPage 2 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.