Suzhou Weizhixiang Food Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-22	24.780	24.890	24.610	24.870	24.458	975,832
2025-07-21	24.820	24.840	24.610	24.780	24.370	779,363
2025-07-18	24.550	24.720	24.400	24.600	24.193	606,704
2025-07-17	24.550	24.840	24.420	24.520	24.114	799,577
2025-07-16	24.420	24.630	24.370	24.580	24.173	757,144
2025-07-15	24.710	24.940	24.230	24.420	24.016	1,104,706
2025-07-14	24.820	25.000	24.510	24.920	24.508	867,810
2025-07-11	24.890	24.890	24.600	24.720	24.311	869,360
2025-07-10	24.630	25.060	24.600	24.780	24.370	1,144,918
2025-07-09	24.540	24.750	24.490	24.580	24.173	776,557
2025-07-08	24.490	24.650	24.420	24.550	24.144	819,690
2025-07-07	24.430	24.540	24.360	24.490	24.085	616,594
2025-07-04	24.450	24.580	24.220	24.350	23.947	1,007,696
2025-07-03	24.670	24.790	24.090	24.470	24.065	1,486,150
2025-07-02	24.690	24.770	24.540	24.690	24.281	770,078
2025-07-01	24.830	24.970	24.620	24.760	24.350	1,033,046
2025-06-30	24.620	24.840	24.540	24.840	24.429	1,131,786
2025-06-27	24.780	25.100	24.680	24.690	24.281	1,377,166
2025-06-26	24.970	25.020	24.710	24.900	24.488	1,711,678
2025-06-25	25.700	25.750	24.620	25.000	24.586	3,224,874
2025-06-24	24.970	26.090	24.650	25.690	25.265	4,845,978
2025-06-23	24.570	25.000	24.350	25.000	24.586	1,422,417
2025-06-20	23.840	24.700	23.750	24.550	24.144	1,812,104
2025-06-19	24.150	24.310	23.580	23.980	23.583	808,276
2025-06-18	24.380	24.380	23.910	24.170	23.770	592,355
2025-06-17	24.370	24.570	24.150	24.380	23.977	629,804
2025-06-16	24.270	24.630	24.260	24.370	23.967	572,174
2025-06-13	24.400	25.000	24.250	24.380	23.977	1,428,505
2025-06-12	24.560	24.920	24.400	24.480	24.075	1,193,320
2025-06-11	24.350	24.870	24.350	24.800	24.036	1,288,410
2025-06-10	24.750	24.890	24.130	24.500	23.745	1,269,798
2025-06-09	24.410	24.800	24.210	24.720	23.958	1,032,196
2025-06-06	24.080	24.640	23.980	24.450	23.696	1,019,007
2025-06-05	24.660	24.880	23.970	24.080	23.338	1,026,460
2025-06-04	24.090	24.600	23.970	24.590	23.832	948,819
2025-06-03	23.910	24.120	23.600	24.090	23.347	1,103,716
2025-05-30	24.210	24.310	23.850	23.880	23.144	758,280
2025-05-29	24.330	24.330	23.920	24.250	23.502	800,484
2025-05-28	24.500	24.540	24.140	24.330	23.580	745,274
2025-05-27	24.290	24.930	24.230	24.500	23.745	924,624
2025-05-26	23.860	24.400	23.770	24.290	23.541	649,350
2025-05-23	24.220	24.360	23.800	23.860	23.125	883,260
2025-05-22	24.980	25.200	24.280	24.360	23.609	816,276
2025-05-21	25.000	25.440	24.710	24.750	23.987	946,912
2025-05-20	24.660	25.250	24.490	25.100	24.326	1,668,820
2025-05-19	23.880	24.700	23.700	24.680	23.919	1,355,122
2025-05-16	23.980	24.090	23.610	23.920	23.183	577,556
2025-05-15	23.940	24.140	23.810	23.940	23.202	631,246
2025-05-14	24.100	24.150	23.760	23.940	23.202	666,060
2025-05-13	24.410	24.460	24.000	24.140	23.396	764,456
2025-05-12	24.460	24.660	24.110	24.300	23.551	850,850
2025-05-09	24.660	25.000	24.420	24.470	23.716	1,097,299
2025-05-08	24.800	24.800	24.300	24.660	23.900	951,466
2025-05-07	24.630	25.180	24.350	24.570	23.813	1,073,958
2025-05-06	23.460	24.580	23.460	24.440	23.687	1,748,474
2025-04-30	23.730	24.050	23.120	23.210	22.495	979,252
2025-04-29	23.380	24.080	23.380	23.730	22.999	742,352
2025-04-28	24.050	24.270	23.600	23.600	22.873	806,780
2025-04-25	24.020	24.600	23.910	24.270	23.522	964,980
2025-04-24	23.910	24.620	23.750	24.220	23.473	1,078,162

← NewerPage 6 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.