Suzhou Weizhixiang Food Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-25	20.420	20.700	20.380	20.650	20.013	767,517
2024-10-24	20.470	20.660	20.200	20.350	19.723	523,562
2024-10-23	20.570	20.720	20.350	20.470	19.839	1,016,280
2024-10-22	20.230	20.770	20.100	20.570	19.936	1,168,013
2024-10-21	20.000	20.300	19.720	20.180	19.558	973,207
2024-10-18	19.480	20.120	19.440	19.910	19.296	1,170,121
2024-10-17	19.830	20.000	19.510	19.600	18.996	577,612
2024-10-16	19.610	20.080	19.540	19.730	19.122	733,892
2024-10-15	20.170	20.380	19.810	19.880	19.267	884,614
2024-10-14	20.290	20.400	19.650	20.380	19.752	1,154,872
2024-10-11	20.950	21.000	20.100	20.240	19.616	1,344,317
2024-10-10	21.260	21.680	20.470	20.940	20.295	1,859,980
2024-10-09	23.240	23.240	21.230	21.240	20.585	2,424,325
2024-10-08	24.510	24.510	22.400	23.590	22.863	3,662,113
2024-09-30	21.500	22.420	20.450	22.280	21.593	3,484,042
2024-09-27	19.530	20.390	19.530	20.390	19.761	1,445,084
2024-09-26	18.090	19.530	18.040	19.330	18.734	1,764,956
2024-09-25	18.220	18.620	18.050	18.140	17.581	969,594
2024-09-24	17.450	18.050	17.450	17.980	17.426	808,684
2024-09-23	17.310	17.650	17.290	17.360	16.825	366,622
2024-09-20	17.550	17.780	17.280	17.390	16.854	730,332
2024-09-19	16.700	17.790	16.700	17.530	16.990	1,174,100
2024-09-18	17.140	17.140	16.380	16.660	16.146	549,794
2024-09-13	17.420	17.470	17.140	17.150	16.621	391,218
2024-09-12	17.700	17.920	17.380	17.420	16.883	494,642
2024-09-11	17.890	17.980	17.610	17.690	17.145	337,785
2024-09-10	17.760	17.950	17.560	17.880	17.329	434,532
2024-09-09	17.900	17.900	17.300	17.770	17.222	562,280
2024-09-06	18.000	18.090	17.600	17.710	17.164	525,718
2024-09-05	18.200	18.200	17.740	18.050	17.494	585,815
2024-09-04	17.700	18.050	17.660	17.810	17.261	356,310
2024-09-03	17.740	18.040	17.560	17.890	17.339	482,022
2024-09-02	18.090	18.270	17.600	17.660	17.116	731,976
2024-08-30	17.790	18.380	17.500	18.130	17.571	839,424
2024-08-29	17.450	17.860	17.200	17.840	17.290	479,656
2024-08-28	17.590	17.820	17.300	17.660	17.116	543,830
2024-08-27	17.420	17.980	17.210	17.750	17.203	931,854
2024-08-26	17.250	17.700	17.160	17.510	16.970	464,239
2024-08-23	17.570	17.720	17.100	17.280	16.747	558,966
2024-08-22	17.470	17.800	17.370	17.540	16.999	748,761
2024-08-21	17.320	17.720	17.220	17.410	16.873	680,936
2024-08-20	17.850	17.860	17.220	17.350	16.815	735,712
2024-08-19	18.180	18.300	17.810	17.860	17.309	821,600
2024-08-16	18.310	18.520	18.080	18.100	17.542	617,816
2024-08-15	18.400	18.740	18.190	18.490	17.920	516,796
2024-08-14	18.680	18.760	18.310	18.400	17.833	446,590
2024-08-13	18.740	18.910	18.480	18.690	18.114	537,356
2024-08-12	18.860	19.060	18.630	18.720	18.143	776,178
2024-08-09	19.250	19.500	18.900	18.920	18.337	956,008
2024-08-08	18.900	19.570	18.650	19.520	18.918	1,462,629
2024-08-07	19.120	19.130	18.810	18.960	18.376	668,304
2024-08-06	19.350	19.430	18.720	19.130	18.540	948,729
2024-08-05	19.070	19.650	18.850	18.970	18.385	1,003,679
2024-08-02	19.560	19.560	18.820	19.070	18.482	891,160
2024-08-01	19.490	19.800	19.000	19.120	18.531	771,038
2024-07-31	18.720	19.770	18.610	19.600	18.996	867,256
2024-07-30	18.270	18.700	18.190	18.600	18.027	527,965
2024-07-29	18.500	18.580	18.280	18.370	17.804	418,990
2024-07-26	18.480	18.850	18.310	18.530	17.959	373,332
2024-07-25	18.100	18.630	18.000	18.470	17.901	627,036

← NewerPage 9 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.