Suzhou Weizhixiang Food Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-23	24.600	24.660	23.870	23.920	23.183	989,464
2025-04-22	24.600	24.980	24.510	24.670	23.910	840,216
2025-04-21	24.620	25.150	24.280	24.730	23.968	1,090,124
2025-04-18	25.000	25.300	24.620	24.620	23.861	1,369,942
2025-04-17	25.200	25.540	24.450	25.180	24.404	1,931,907
2025-04-16	24.320	24.950	23.720	24.830	24.065	1,477,008
2025-04-15	24.510	24.940	24.210	24.470	23.716	1,033,802
2025-04-14	23.820	24.650	23.720	24.450	23.696	1,265,758
2025-04-11	24.290	24.500	23.430	23.760	23.028	1,075,508
2025-04-10	23.500	24.340	23.500	24.060	23.318	1,452,726
2025-04-09	23.070	23.630	21.900	23.450	22.727	1,300,926
2025-04-08	21.790	23.000	21.680	22.970	22.262	1,469,330
2025-04-07	21.900	24.280	21.660	21.660	20.992	1,159,788
2025-04-03	23.830	24.170	23.640	24.070	23.328	562,356
2025-04-02	23.910	24.170	23.810	23.900	23.163	425,184
2025-04-01	23.420	24.150	23.420	23.900	23.163	587,966
2025-03-31	23.660	23.730	23.230	23.380	22.659	456,118
2025-03-28	24.450	24.570	23.780	23.800	23.066	648,654
2025-03-27	24.340	24.620	24.000	24.440	23.687	765,394
2025-03-26	24.100	24.570	24.000	24.260	23.512	751,390
2025-03-25	23.970	24.120	23.640	24.080	23.338	774,806
2025-03-24	24.750	24.750	23.760	24.120	23.376	782,980
2025-03-21	24.730	25.000	24.440	24.500	23.745	705,694
2025-03-20	25.050	25.440	24.860	24.890	24.123	843,884
2025-03-19	25.300	25.380	25.020	25.080	24.307	825,170
2025-03-18	25.700	25.900	25.290	25.380	24.598	1,254,530
2025-03-17	25.580	25.780	25.200	25.260	24.481	1,236,984
2025-03-14	24.360	25.430	24.360	25.370	24.588	2,145,320
2025-03-13	25.280	25.280	24.110	24.350	23.599	965,554
2025-03-12	24.940	25.060	24.500	24.740	23.977	986,930
2025-03-11	24.020	24.870	24.020	24.850	24.084	698,238
2025-03-10	24.100	24.460	24.020	24.410	23.658	632,846
2025-03-07	24.100	24.410	23.940	24.190	23.444	773,414
2025-03-06	24.200	24.350	24.000	24.190	23.444	874,658
2025-03-05	24.950	25.000	23.870	24.170	23.425	1,320,236
2025-03-04	24.790	24.970	24.500	24.910	24.142	754,404
2025-03-03	25.130	25.650	24.700	24.790	24.026	1,087,510
2025-02-28	25.900	26.000	25.010	25.160	24.384	1,588,860
2025-02-27	24.900	25.920	24.900	25.900	25.102	2,551,402
2025-02-26	24.700	24.880	24.480	24.880	24.113	802,846
2025-02-25	24.800	25.250	24.500	24.580	23.822	990,648
2025-02-24	24.930	25.330	24.860	25.020	24.249	1,115,570
2025-02-21	25.120	25.220	24.630	24.860	24.094	997,618
2025-02-20	25.160	25.690	25.000	25.100	24.326	1,387,314
2025-02-19	24.810	25.280	24.790	25.160	24.384	994,846
2025-02-18	25.960	25.970	24.640	24.870	24.103	1,894,922
2025-02-17	26.250	27.210	25.400	25.970	25.169	2,565,024
2025-02-14	24.550	26.500	24.550	26.250	25.441	2,961,144
2025-02-13	23.830	25.500	23.760	24.940	24.171	2,599,930
2025-02-12	24.060	24.250	23.710	24.020	23.280	756,022
2025-02-11	24.200	24.480	23.830	24.090	23.347	1,038,126
2025-02-10	23.540	24.200	23.140	24.200	23.454	1,480,868
2025-02-07	23.050	23.530	22.900	23.310	22.591	1,134,132
2025-02-06	23.000	23.120	22.740	23.100	22.388	1,004,624
2025-02-05	23.730	23.780	22.750	22.960	22.252	634,448
2025-01-27	23.260	23.700	23.100	23.160	22.446	554,414
2025-01-24	23.330	23.390	22.910	23.180	22.465	694,736
2025-01-23	23.230	23.800	23.220	23.280	22.562	703,114
2025-01-22	23.980	23.980	23.130	23.200	22.485	540,116
2025-01-21	24.170	24.200	23.590	24.000	23.260	604,972

← NewerPage 7 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.