Suzhou Weizhixiang Food Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	25.830	26.550	25.720	26.510	26.071	1,630,218
2026-04-20	25.490	26.080	25.190	25.930	25.501	2,310,486
2026-04-17	25.430	25.800	25.120	25.360	24.940	1,315,832
2026-04-16	24.930	25.400	24.720	25.400	24.980	1,982,168
2026-04-15	24.860	24.990	24.640	24.940	24.527	1,365,392
2026-04-14	25.140	25.200	24.380	24.860	24.449	2,033,704
2026-04-13	25.550	25.550	24.480	25.020	24.606	3,054,760
2026-04-10	25.400	25.880	25.150	25.600	25.176	1,623,290
2026-04-09	24.940	25.380	24.830	25.300	24.881	1,252,290
2026-04-08	24.710	25.010	24.540	24.950	24.537	1,054,466
2026-04-07	24.490	24.720	24.000	24.540	24.134	1,619,190
2026-04-03	24.370	24.680	23.970	24.490	24.085	1,645,508
2026-04-02	23.950	24.470	23.720	24.470	24.065	1,577,652
2026-04-01	23.590	24.070	23.450	23.950	23.554	1,495,166
2026-03-31	23.380	23.580	23.240	23.250	22.865	1,710,500
2026-03-30	22.740	23.400	22.700	23.240	22.855	1,450,084
2026-03-27	22.490	23.260	22.440	23.150	22.767	1,168,728
2026-03-26	23.610	23.610	22.480	22.770	22.393	1,608,650
2026-03-25	23.470	23.700	23.060	23.290	22.905	1,523,576
2026-03-24	23.320	23.580	22.920	23.440	23.052	1,053,942
2026-03-23	24.200	24.200	22.630	23.000	22.619	1,345,640
2026-03-20	25.090	25.380	24.330	24.400	23.996	892,938
2026-03-19	25.500	25.720	25.020	25.110	24.694	844,366
2026-03-18	25.650	25.800	25.470	25.700	25.275	640,008
2026-03-17	26.320	26.380	25.630	25.720	25.294	818,088
2026-03-16	26.140	26.570	26.000	26.230	25.796	705,776
2026-03-13	26.120	26.610	26.120	26.200	25.766	784,332
2026-03-12	26.740	26.900	26.310	26.320	25.884	637,076
2026-03-11	27.470	27.470	26.650	26.680	26.238	858,704
2026-03-10	27.020	27.470	27.020	27.300	26.848	959,408
2026-03-09	27.160	27.220	26.620	26.870	26.425	915,598
2026-03-06	26.460	27.240	26.460	27.160	26.711	734,088
2026-03-05	26.980	27.100	26.560	26.660	26.219	714,872
2026-03-04	27.390	27.390	26.370	26.770	26.327	1,558,688
2026-03-03	27.790	28.310	27.340	27.430	26.976	1,625,411
2026-03-02	27.570	28.470	27.430	27.870	27.409	1,864,142
2026-02-27	27.540	27.840	27.400	27.820	27.360	791,954
2026-02-26	27.870	27.940	27.370	27.530	27.074	881,844
2026-02-25	27.490	27.880	27.430	27.810	27.350	1,241,304
2026-02-24	27.640	27.780	27.200	27.550	27.094	1,027,436
2026-02-13	27.700	27.980	27.420	27.470	27.015	1,134,938
2026-02-12	28.440	28.440	27.510	27.570	27.114	1,719,518
2026-02-11	28.470	28.710	28.250	28.270	27.802	1,505,564
2026-02-10	29.490	29.540	28.600	28.650	28.176	1,854,106
2026-02-09	29.910	30.080	29.200	29.500	29.012	1,852,800
2026-02-06	29.100	29.440	28.900	29.010	28.530	1,670,704
2026-02-05	29.140	29.550	28.900	29.200	28.717	1,767,882
2026-02-04	28.830	29.410	28.670	29.140	28.658	1,668,306
2026-02-03	29.320	29.860	28.860	28.930	28.451	1,990,498
2026-02-02	29.430	30.160	29.170	29.170	28.687	1,821,126
2026-01-30	29.770	30.360	29.270	29.880	29.385	2,479,606
2026-01-29	29.550	29.650	28.840	29.350	28.864	2,244,210
2026-01-28	30.580	30.730	29.560	29.660	29.169	2,506,200
2026-01-27	31.630	32.350	30.450	30.820	30.310	3,802,464
2026-01-26	31.000	33.370	31.000	32.350	31.815	4,603,387
2026-01-23	33.000	33.000	30.380	31.500	30.979	6,826,952
2026-01-22	30.150	31.330	30.150	31.150	30.634	5,006,036
2026-01-21	30.130	31.990	29.650	30.560	30.054	9,816,047
2026-01-20	27.450	30.130	27.430	30.130	29.631	5,218,591
2026-01-19	26.930	27.650	26.640	27.390	26.937	2,722,837

← NewerPage 3 of 21 · 1,216 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.