Suzhou Weizhixiang Food Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-16 | 26.150 | 26.870 | 25.860 | 26.870 | 26.425 | 2,758,857 |
| 2026-01-15 | 25.970 | 26.350 | 25.870 | 26.080 | 25.648 | 1,121,558 |
| 2026-01-14 | 26.300 | 26.450 | 25.680 | 26.000 | 25.570 | 1,634,376 |
| 2026-01-13 | 26.380 | 26.600 | 26.200 | 26.300 | 25.865 | 1,672,631 |
| 2026-01-12 | 26.000 | 26.400 | 25.880 | 26.400 | 25.963 | 1,589,982 |
| 2026-01-09 | 25.870 | 26.360 | 25.810 | 26.080 | 25.648 | 1,767,608 |
| 2026-01-08 | 25.420 | 25.880 | 25.220 | 25.870 | 25.442 | 1,704,412 |
| 2026-01-07 | 25.630 | 25.650 | 25.370 | 25.420 | 24.999 | 1,043,858 |
| 2026-01-06 | 25.540 | 25.700 | 25.470 | 25.630 | 25.206 | 1,084,196 |
| 2026-01-05 | 25.530 | 25.590 | 25.310 | 25.540 | 25.117 | 999,816 |
| 2025-12-31 | 25.030 | 25.480 | 24.960 | 25.460 | 25.039 | 1,309,828 |
| 2025-12-30 | 25.440 | 25.490 | 25.000 | 25.030 | 24.616 | 1,385,542 |
| 2025-12-29 | 25.550 | 25.650 | 25.300 | 25.550 | 25.127 | 1,307,993 |
| 2025-12-26 | 25.800 | 25.810 | 25.430 | 25.550 | 25.127 | 1,548,338 |
| 2025-12-25 | 25.750 | 25.840 | 25.660 | 25.810 | 25.383 | 741,726 |
| 2025-12-24 | 25.770 | 25.890 | 25.580 | 25.800 | 25.373 | 935,874 |
| 2025-12-23 | 26.420 | 26.550 | 25.720 | 25.770 | 25.344 | 1,298,800 |
| 2025-12-22 | 26.750 | 26.760 | 26.220 | 26.440 | 26.002 | 1,353,664 |
| 2025-12-19 | 25.990 | 26.680 | 25.820 | 26.450 | 26.012 | 1,578,890 |
| 2025-12-18 | 25.590 | 26.300 | 25.590 | 25.990 | 25.560 | 1,375,518 |
| 2025-12-17 | 25.710 | 25.940 | 25.250 | 25.880 | 25.452 | 1,548,379 |
| 2025-12-16 | 25.880 | 26.450 | 25.560 | 25.660 | 25.235 | 1,723,994 |
| 2025-12-15 | 25.420 | 25.880 | 25.400 | 25.780 | 25.353 | 1,230,038 |
| 2025-12-12 | 25.920 | 26.080 | 25.510 | 25.560 | 25.137 | 1,431,482 |
| 2025-12-11 | 26.350 | 26.500 | 25.800 | 25.850 | 25.422 | 1,839,804 |
| 2025-12-10 | 27.110 | 27.300 | 26.530 | 26.570 | 26.130 | 1,633,794 |
| 2025-12-09 | 27.180 | 27.570 | 26.810 | 27.080 | 26.632 | 1,777,644 |
| 2025-12-08 | 27.820 | 27.980 | 26.970 | 27.180 | 26.730 | 1,840,814 |
| 2025-12-05 | 27.550 | 28.040 | 27.300 | 27.820 | 27.360 | 1,905,566 |
| 2025-12-04 | 28.400 | 28.470 | 27.480 | 27.560 | 27.104 | 2,098,944 |
| 2025-12-03 | 29.110 | 29.600 | 27.980 | 28.230 | 27.763 | 4,622,354 |
| 2025-12-02 | 28.980 | 29.780 | 28.720 | 29.180 | 28.697 | 8,255,695 |
| 2025-12-01 | 27.790 | 29.230 | 27.700 | 29.060 | 28.579 | 4,847,066 |
| 2025-11-28 | 27.170 | 27.790 | 26.760 | 27.790 | 27.330 | 1,742,162 |
| 2025-11-27 | 26.620 | 27.290 | 26.420 | 27.190 | 26.740 | 1,762,602 |
| 2025-11-26 | 26.090 | 26.680 | 26.090 | 26.600 | 26.160 | 1,856,780 |
| 2025-11-25 | 25.860 | 26.450 | 25.800 | 26.290 | 25.855 | 1,218,130 |
| 2025-11-24 | 25.610 | 26.000 | 25.340 | 25.840 | 25.412 | 1,336,243 |
| 2025-11-21 | 25.910 | 26.760 | 25.210 | 25.560 | 25.137 | 2,068,838 |
| 2025-11-20 | 26.890 | 26.950 | 25.780 | 25.990 | 25.560 | 1,458,968 |
| 2025-11-19 | 27.280 | 27.450 | 26.730 | 26.830 | 26.386 | 1,077,853 |
| 2025-11-18 | 27.210 | 27.390 | 27.080 | 27.350 | 26.897 | 1,152,670 |
| 2025-11-17 | 27.370 | 27.490 | 27.000 | 27.230 | 26.779 | 1,165,092 |
| 2025-11-14 | 27.300 | 27.690 | 27.030 | 27.370 | 26.917 | 1,504,664 |
| 2025-11-13 | 27.260 | 27.460 | 26.860 | 27.380 | 26.927 | 1,609,872 |
| 2025-11-12 | 27.400 | 27.660 | 27.030 | 27.240 | 26.789 | 1,621,774 |
| 2025-11-11 | 27.110 | 27.830 | 26.800 | 27.400 | 26.947 | 2,321,780 |
| 2025-11-10 | 26.470 | 27.220 | 26.300 | 27.100 | 26.651 | 2,150,692 |
| 2025-11-07 | 26.480 | 27.100 | 26.230 | 26.510 | 26.071 | 1,018,718 |
| 2025-11-06 | 26.750 | 26.800 | 26.280 | 26.490 | 26.052 | 994,166 |
| 2025-11-05 | 26.260 | 26.990 | 26.140 | 26.620 | 26.179 | 1,878,212 |
| 2025-11-04 | 26.760 | 26.760 | 26.100 | 26.290 | 25.855 | 1,653,524 |
| 2025-11-03 | 26.220 | 27.280 | 26.150 | 26.800 | 26.356 | 2,990,388 |
| 2025-10-31 | 25.680 | 26.300 | 25.590 | 26.200 | 25.766 | 1,753,316 |
| 2025-10-30 | 25.860 | 25.870 | 25.480 | 25.680 | 25.255 | 1,533,950 |
| 2025-10-29 | 25.950 | 26.110 | 25.560 | 25.860 | 25.432 | 1,198,864 |
| 2025-10-28 | 25.630 | 26.370 | 25.560 | 25.900 | 25.471 | 1,816,468 |
| 2025-10-27 | 25.950 | 25.950 | 25.520 | 25.630 | 25.206 | 926,758 |
| 2025-10-24 | 25.900 | 26.080 | 25.580 | 25.640 | 25.216 | 1,530,238 |
| 2025-10-23 | 25.630 | 26.100 | 25.260 | 25.890 | 25.462 | 1,768,418 |
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.