Suzhou Weizhixiang Food Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-20 | 24.300 | 24.390 | 23.810 | 24.000 | 23.260 | 700,522 |
| 2025-01-17 | 23.980 | 24.250 | 23.740 | 24.050 | 23.309 | 467,404 |
| 2025-01-16 | 24.170 | 24.500 | 23.700 | 24.160 | 23.415 | 797,894 |
| 2025-01-15 | 24.250 | 24.490 | 23.970 | 24.170 | 23.425 | 916,898 |
| 2025-01-14 | 23.050 | 24.030 | 23.040 | 24.030 | 23.289 | 938,890 |
| 2025-01-13 | 22.550 | 23.060 | 21.950 | 23.060 | 22.349 | 680,910 |
| 2025-01-10 | 23.580 | 23.650 | 22.710 | 22.720 | 22.020 | 887,119 |
| 2025-01-09 | 23.310 | 23.750 | 23.000 | 23.600 | 22.873 | 926,760 |
| 2025-01-08 | 23.000 | 23.490 | 22.640 | 23.410 | 22.688 | 1,287,951 |
| 2025-01-07 | 22.440 | 23.180 | 22.440 | 23.130 | 22.417 | 991,107 |
| 2025-01-06 | 23.240 | 23.360 | 22.020 | 22.430 | 21.739 | 1,025,838 |
| 2025-01-03 | 25.200 | 25.540 | 23.440 | 23.460 | 22.737 | 1,635,992 |
| 2025-01-02 | 25.000 | 26.000 | 24.840 | 25.300 | 24.520 | 1,878,941 |
| 2024-12-31 | 25.860 | 25.870 | 24.810 | 24.940 | 24.171 | 966,726 |
| 2024-12-30 | 26.110 | 26.110 | 25.310 | 25.390 | 24.607 | 847,152 |
| 2024-12-27 | 26.270 | 26.500 | 25.910 | 26.050 | 25.247 | 1,021,967 |
| 2024-12-26 | 26.170 | 26.550 | 26.000 | 26.240 | 25.431 | 1,121,732 |
| 2024-12-25 | 26.880 | 26.880 | 25.400 | 26.220 | 25.412 | 1,468,670 |
| 2024-12-24 | 26.670 | 27.080 | 26.130 | 26.940 | 26.110 | 1,230,788 |
| 2024-12-23 | 28.490 | 28.490 | 26.700 | 26.710 | 25.887 | 1,840,700 |
| 2024-12-20 | 28.500 | 29.660 | 28.200 | 28.690 | 27.806 | 2,052,072 |
| 2024-12-19 | 27.710 | 28.230 | 27.280 | 28.230 | 27.360 | 1,403,573 |
| 2024-12-18 | 27.000 | 28.480 | 27.000 | 28.010 | 27.147 | 2,251,021 |
| 2024-12-17 | 29.020 | 29.310 | 27.430 | 27.510 | 26.662 | 2,342,886 |
| 2024-12-16 | 30.080 | 30.770 | 29.210 | 29.480 | 28.571 | 2,421,920 |
| 2024-12-13 | 30.200 | 31.490 | 29.600 | 30.780 | 29.831 | 4,633,812 |
| 2024-12-12 | 30.500 | 32.200 | 29.650 | 30.850 | 29.899 | 6,503,308 |
| 2024-12-11 | 28.020 | 31.360 | 27.590 | 30.990 | 30.035 | 8,085,504 |
| 2024-12-10 | 29.630 | 29.890 | 28.290 | 28.510 | 27.631 | 5,334,564 |
| 2024-12-09 | 27.240 | 29.000 | 26.620 | 28.150 | 27.282 | 4,549,866 |
| 2024-12-06 | 28.130 | 28.200 | 26.780 | 27.370 | 26.526 | 5,445,204 |
| 2024-12-05 | 28.510 | 30.880 | 27.300 | 29.120 | 28.222 | 9,092,876 |
| 2024-12-04 | 26.180 | 28.800 | 25.410 | 28.800 | 27.912 | 6,570,361 |
| 2024-12-03 | 27.660 | 28.880 | 26.120 | 26.180 | 25.373 | 8,009,230 |
| 2024-12-02 | 24.910 | 27.500 | 24.850 | 27.500 | 26.652 | 6,481,884 |
| 2024-11-29 | 25.100 | 25.800 | 24.560 | 25.000 | 24.229 | 4,493,181 |
| 2024-11-28 | 23.300 | 25.500 | 22.930 | 25.000 | 24.229 | 4,757,747 |
| 2024-11-27 | 23.030 | 23.970 | 22.600 | 23.550 | 22.824 | 2,353,927 |
| 2024-11-26 | 22.450 | 23.300 | 22.450 | 23.030 | 22.320 | 1,509,144 |
| 2024-11-25 | 22.090 | 22.610 | 22.010 | 22.540 | 21.845 | 1,055,716 |
| 2024-11-22 | 23.450 | 23.450 | 22.000 | 22.060 | 21.380 | 1,325,612 |
| 2024-11-21 | 22.510 | 23.680 | 22.510 | 23.330 | 22.611 | 1,604,244 |
| 2024-11-20 | 22.500 | 22.880 | 22.300 | 22.750 | 22.049 | 1,128,466 |
| 2024-11-19 | 22.300 | 22.650 | 22.000 | 22.650 | 21.952 | 1,221,181 |
| 2024-11-18 | 23.600 | 23.650 | 22.350 | 22.470 | 21.777 | 1,841,308 |
| 2024-11-15 | 23.600 | 24.580 | 23.320 | 23.600 | 22.873 | 2,483,879 |
| 2024-11-14 | 23.480 | 25.570 | 23.200 | 24.450 | 23.696 | 3,759,646 |
| 2024-11-13 | 23.840 | 23.850 | 22.820 | 23.700 | 22.969 | 2,217,628 |
| 2024-11-12 | 23.500 | 24.060 | 23.500 | 23.910 | 23.173 | 3,500,574 |
| 2024-11-11 | 23.420 | 23.670 | 22.920 | 23.470 | 22.747 | 2,856,404 |
| 2024-11-08 | 24.450 | 24.600 | 23.500 | 23.720 | 22.989 | 5,503,135 |
| 2024-11-07 | 21.190 | 23.320 | 21.100 | 23.320 | 22.601 | 2,778,128 |
| 2024-11-06 | 21.190 | 21.490 | 21.000 | 21.200 | 20.547 | 1,394,017 |
| 2024-11-05 | 20.970 | 21.250 | 20.940 | 21.190 | 20.537 | 1,353,620 |
| 2024-11-04 | 20.320 | 21.120 | 20.020 | 21.100 | 20.450 | 1,375,348 |
| 2024-11-01 | 20.760 | 20.780 | 20.220 | 20.320 | 19.694 | 1,140,009 |
| 2024-10-31 | 20.880 | 20.990 | 20.510 | 20.560 | 19.926 | 886,367 |
| 2024-10-30 | 21.190 | 21.190 | 20.530 | 20.910 | 20.265 | 890,988 |
| 2024-10-29 | 21.600 | 21.690 | 20.700 | 20.800 | 20.159 | 1,290,360 |
| 2024-10-28 | 20.990 | 21.570 | 20.660 | 21.500 | 20.837 | 1,334,083 |
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.