Suzhou Weizhixiang Food Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	71.000	71.990	69.930	70.200	46.185	2,438,224
2022-01-28	67.610	71.000	67.170	69.390	45.652	2,810,530
2022-01-27	70.000	71.500	67.330	67.330	44.297	2,423,404
2022-01-26	71.000	71.600	69.230	69.990	46.047	2,687,554
2022-01-25	74.500	74.500	69.700	69.760	45.896	4,265,432
2022-01-24	75.560	76.500	74.010	75.000	49.343	3,047,873
2022-01-21	82.850	83.040	75.240	75.550	49.705	6,046,580
2022-01-20	86.000	88.500	83.000	83.600	55.001	3,699,642
2022-01-19	84.280	87.500	84.280	86.380	56.830	4,543,230
2022-01-18	92.000	92.000	84.900	85.600	56.317	7,825,058
2022-01-17	92.800	96.600	91.060	94.210	61.981	7,775,735
2022-01-14	98.150	102.85	92.580	93.070	61.231	11,930,531
2022-01-13	94.910	99.580	92.920	96.300	63.356	13,717,782
2022-01-12	83.330	90.530	81.220	90.530	59.560	5,935,177
2022-01-11	88.110	88.900	81.580	82.300	54.146	4,724,485
2022-01-10	85.380	89.840	85.370	89.010	58.560	3,137,234
2022-01-07	86.790	89.900	85.070	85.400	56.185	4,043,783
2022-01-06	92.980	94.000	87.020	88.080	57.948	6,039,242
2022-01-05	99.000	101.77	95.300	95.980	63.146	4,864,026
2022-01-04	94.510	99.400	93.300	99.290	65.324	5,150,086
2021-12-31	94.000	98.380	92.600	94.850	62.402	4,307,122
2021-12-30	92.020	95.880	88.900	95.290	62.692	5,585,565
2021-12-29	94.500	99.000	91.150	91.290	60.060	6,636,411
2021-12-28	93.000	93.000	90.310	90.890	59.797	3,068,479
2021-12-27	87.880	93.000	86.890	92.410	60.797	6,392,143
2021-12-24	82.740	91.360	82.310	87.990	57.889	6,236,529
2021-12-23	84.250	84.890	81.100	83.050	54.639	2,504,379
2021-12-22	83.310	87.500	82.300	84.100	55.330	3,576,562
2021-12-21	82.430	83.380	81.590	83.300	54.804	1,747,880
2021-12-20	85.080	85.680	81.670	81.780	53.804	3,050,909
2021-12-17	84.000	85.900	82.820	84.190	55.389	3,117,613
2021-12-16	84.810	85.680	83.170	84.420	55.540	2,380,970
2021-12-15	86.690	87.300	84.000	85.080	55.975	3,413,457
2021-12-14	85.530	89.130	84.900	87.330	57.455	4,448,930
2021-12-13	85.250	88.300	83.700	86.530	56.929	4,888,150
2021-12-10	84.250	86.950	83.500	85.200	56.054	4,693,120
2021-12-09	83.450	85.500	82.320	84.500	55.593	7,719,826
2021-12-08	74.830	82.310	74.070	82.310	54.152	5,406,432
2021-12-07	73.020	74.890	72.000	74.830	49.231	2,558,413
2021-12-06	76.900	76.900	72.660	72.860	47.935	3,676,718
2021-12-03	76.700	78.200	76.390	77.010	50.665	2,120,312
2021-12-02	80.100	81.600	77.360	77.360	50.896	3,507,391
2021-12-01	76.810	78.800	76.120	78.620	51.725	2,577,301
2021-11-30	78.800	78.980	77.010	77.460	50.961	2,202,372
2021-11-29	75.700	78.730	75.670	78.450	51.613	2,844,395
2021-11-26	78.660	78.800	77.170	77.400	50.922	2,599,136
2021-11-25	76.620	79.920	75.610	79.370	52.218	4,346,205
2021-11-24	77.020	78.990	75.870	76.200	50.132	2,749,712
2021-11-23	76.850	77.420	76.020	77.100	50.725	2,161,625
2021-11-22	75.000	77.850	73.460	77.130	50.744	3,220,224
2021-11-19	77.000	78.320	74.640	75.540	49.698	3,318,599
2021-11-18	78.980	78.980	76.810	77.000	50.659	3,010,888
2021-11-17	78.800	79.960	77.400	78.990	51.968	3,769,439
2021-11-16	79.000	80.840	77.490	80.340	52.856	7,909,053
2021-11-15	73.000	77.250	73.000	77.250	50.823	4,605,852
2021-11-12	71.510	71.990	70.200	70.230	46.205	1,656,993
2021-11-11	72.010	72.460	70.450	71.520	47.053	1,873,764
2021-11-10	72.500	74.000	71.500	72.720	47.843	1,826,675
2021-11-09	71.920	73.500	70.700	72.720	47.843	2,133,670
2021-11-08	72.500	74.380	70.700	70.700	46.514	2,772,756

← NewerPage 20 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.