Suzhou Weizhixiang Food Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-22 | 25.600 | 26.090 | 25.470 | 25.560 | 25.137 | 1,046,702 |
| 2025-10-21 | 25.270 | 25.700 | 25.180 | 25.640 | 25.216 | 1,254,538 |
| 2025-10-20 | 25.320 | 25.550 | 25.070 | 25.290 | 24.871 | 1,106,716 |
| 2025-10-17 | 25.510 | 25.750 | 25.180 | 25.250 | 24.832 | 1,016,854 |
| 2025-10-16 | 26.110 | 26.250 | 25.510 | 25.530 | 25.107 | 1,422,082 |
| 2025-10-15 | 26.220 | 26.260 | 25.810 | 26.110 | 25.678 | 1,479,382 |
| 2025-10-14 | 25.570 | 26.550 | 25.350 | 26.330 | 25.894 | 2,513,039 |
| 2025-10-13 | 25.000 | 25.860 | 25.000 | 25.470 | 25.048 | 1,485,980 |
| 2025-10-10 | 26.020 | 26.450 | 25.890 | 26.190 | 25.757 | 1,710,720 |
| 2025-10-09 | 26.010 | 26.290 | 25.600 | 26.060 | 25.629 | 2,054,607 |
| 2025-09-30 | 26.740 | 26.740 | 26.010 | 26.100 | 25.668 | 2,641,857 |
| 2025-09-29 | 27.460 | 27.610 | 26.160 | 26.740 | 26.297 | 3,980,063 |
| 2025-09-26 | 28.360 | 28.770 | 27.570 | 27.610 | 27.153 | 4,099,260 |
| 2025-09-25 | 28.260 | 29.900 | 28.110 | 28.920 | 28.441 | 5,340,860 |
| 2025-09-24 | 28.570 | 29.320 | 28.070 | 28.110 | 27.645 | 4,310,412 |
| 2025-09-23 | 29.060 | 29.300 | 28.100 | 28.550 | 28.077 | 5,013,026 |
| 2025-09-22 | 30.000 | 31.100 | 28.960 | 29.420 | 28.933 | 7,339,865 |
| 2025-09-19 | 30.830 | 32.780 | 29.600 | 30.090 | 29.592 | 10,489,364 |
| 2025-09-18 | 27.600 | 30.090 | 26.730 | 30.090 | 29.592 | 7,815,164 |
| 2025-09-17 | 27.600 | 27.990 | 27.230 | 27.350 | 26.897 | 3,591,768 |
| 2025-09-16 | 27.420 | 28.500 | 27.070 | 27.930 | 27.468 | 5,190,166 |
| 2025-09-15 | 29.880 | 29.880 | 27.780 | 28.500 | 28.028 | 8,307,376 |
| 2025-09-12 | 27.660 | 27.950 | 27.130 | 27.160 | 26.711 | 1,394,710 |
| 2025-09-11 | 27.420 | 27.800 | 27.020 | 27.660 | 27.202 | 1,648,624 |
| 2025-09-10 | 27.530 | 27.710 | 27.200 | 27.500 | 27.045 | 1,450,904 |
| 2025-09-09 | 27.640 | 28.030 | 27.210 | 27.530 | 27.074 | 1,938,364 |
| 2025-09-08 | 27.050 | 27.600 | 26.930 | 27.550 | 27.094 | 2,256,996 |
| 2025-09-05 | 27.270 | 27.500 | 26.650 | 27.140 | 26.691 | 1,767,160 |
| 2025-09-04 | 26.340 | 27.410 | 26.170 | 27.250 | 26.799 | 2,591,224 |
| 2025-09-03 | 26.820 | 27.120 | 26.260 | 26.270 | 25.835 | 1,942,756 |
| 2025-09-02 | 27.100 | 27.240 | 26.680 | 26.920 | 26.474 | 2,199,004 |
| 2025-09-01 | 26.530 | 27.440 | 26.280 | 27.030 | 26.583 | 2,906,486 |
| 2025-08-29 | 26.400 | 26.700 | 26.300 | 26.520 | 26.081 | 1,722,680 |
| 2025-08-28 | 26.130 | 26.460 | 25.680 | 26.400 | 25.963 | 2,898,410 |
| 2025-08-27 | 26.730 | 26.950 | 26.230 | 26.280 | 25.845 | 2,093,526 |
| 2025-08-26 | 26.820 | 27.170 | 26.670 | 26.750 | 26.307 | 2,044,096 |
| 2025-08-25 | 26.520 | 26.980 | 26.270 | 26.820 | 26.376 | 2,853,665 |
| 2025-08-22 | 26.520 | 26.600 | 26.200 | 26.440 | 26.002 | 1,880,690 |
| 2025-08-21 | 26.630 | 26.870 | 26.250 | 26.510 | 26.071 | 2,878,916 |
| 2025-08-20 | 27.170 | 27.840 | 26.550 | 26.630 | 26.189 | 5,624,338 |
| 2025-08-19 | 26.300 | 27.540 | 26.180 | 27.480 | 27.025 | 3,692,308 |
| 2025-08-18 | 25.700 | 26.370 | 25.630 | 26.300 | 25.865 | 1,687,710 |
| 2025-08-15 | 25.650 | 25.810 | 25.540 | 25.580 | 25.157 | 1,353,447 |
| 2025-08-14 | 25.860 | 26.000 | 25.540 | 25.650 | 25.225 | 1,228,128 |
| 2025-08-13 | 26.100 | 26.220 | 25.560 | 25.930 | 25.501 | 1,501,546 |
| 2025-08-12 | 26.360 | 26.490 | 25.910 | 25.950 | 25.521 | 1,045,980 |
| 2025-08-11 | 26.290 | 26.470 | 26.090 | 26.360 | 25.924 | 974,948 |
| 2025-08-08 | 26.240 | 26.450 | 26.020 | 26.310 | 25.875 | 1,103,452 |
| 2025-08-07 | 26.430 | 26.700 | 26.200 | 26.230 | 25.796 | 1,532,952 |
| 2025-08-06 | 25.810 | 26.870 | 25.580 | 26.370 | 25.934 | 2,784,870 |
| 2025-08-05 | 25.340 | 26.170 | 25.280 | 25.810 | 25.383 | 1,915,400 |
| 2025-08-04 | 25.290 | 25.290 | 24.930 | 25.260 | 24.842 | 861,690 |
| 2025-08-01 | 24.930 | 25.240 | 24.900 | 25.050 | 24.635 | 879,300 |
| 2025-07-31 | 25.570 | 25.580 | 24.960 | 24.990 | 24.576 | 1,298,742 |
| 2025-07-30 | 25.350 | 25.680 | 25.350 | 25.590 | 25.166 | 941,898 |
| 2025-07-29 | 25.340 | 25.900 | 25.330 | 25.410 | 24.989 | 1,127,944 |
| 2025-07-28 | 25.900 | 25.980 | 25.380 | 25.430 | 25.009 | 1,352,322 |
| 2025-07-25 | 25.300 | 25.880 | 25.250 | 25.740 | 25.314 | 1,862,661 |
| 2025-07-24 | 25.350 | 25.880 | 25.110 | 25.340 | 24.921 | 1,805,360 |
| 2025-07-23 | 24.880 | 25.560 | 24.750 | 25.310 | 24.891 | 2,023,930 |
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.