Willfar Information Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	23.590	24.360	23.420	23.690	23.690	2,855,635
2026-10-21	23.790	23.810	23.440	23.450	23.450	1,478,958
2026-10-20	23.480	23.880	23.380	23.600	23.600	1,791,062
2026-10-19	23.110	23.880	23.020	23.550	23.550	1,615,861
2026-10-16	23.290	23.660	23.030	23.200	23.200	1,441,352
2026-10-15	23.500	23.800	23.120	23.140	23.140	1,845,102
2026-10-14	24.280	24.430	23.810	23.920	23.920	1,724,237
2026-10-13	24.900	25.050	24.250	24.450	24.450	2,016,812
2026-10-12	25.250	25.350	24.950	25.180	25.180	2,000,783
2026-10-09	24.260	25.600	23.820	25.250	25.250	3,678,723
2026-10-08	24.580	24.640	23.550	24.260	24.260	3,294,543
2026-09-30	24.480	24.750	24.150	24.610	24.610	1,662,107
2026-09-29	24.310	24.520	23.800	24.380	24.380	2,466,277
2026-09-28	24.800	24.800	24.170	24.360	24.360	1,719,813
2026-09-24	24.910	25.280	24.580	24.730	24.730	1,788,578
2026-09-23	25.130	25.250	24.880	25.090	25.090	1,635,839
2026-09-22	24.950	25.360	24.930	25.130	25.130	1,905,302
2026-09-21	24.740	24.920	24.690	24.820	24.820	1,350,903
2026-09-18	24.990	24.990	24.600	24.670	24.670	1,880,317
2026-09-17	24.840	24.930	24.430	24.510	24.510	1,146,328
2026-09-16	24.580	24.890	24.300	24.840	24.840	1,445,426
2026-09-15	24.350	24.560	24.200	24.470	24.470	1,843,412
2026-09-14	24.590	24.880	24.140	24.350	24.350	2,691,913
2026-09-11	25.040	25.090	24.340	24.540	24.540	2,621,766
2026-09-10	25.420	25.420	25.030	25.150	25.150	1,613,288
2026-09-09	25.500	25.860	25.460	25.460	25.460	1,859,306
2026-09-08	25.840	25.900	25.590	25.590	25.590	1,808,465
2026-09-07	26.340	26.340	25.670	25.840	25.840	2,216,163
2026-09-04	25.900	26.300	25.630	25.970	25.970	2,881,950
2026-09-03	25.960	26.170	25.310	25.670	25.670	2,759,924
2026-09-02	26.280	26.280	25.790	25.960	25.960	2,373,698
2026-09-01	26.100	26.530	26.000	26.320	26.320	3,577,718
2026-08-31	25.900	26.270	25.320	26.210	26.210	3,614,700
2026-08-28	25.940	26.160	25.860	25.880	25.880	1,927,313
2026-08-27	25.740	26.000	25.520	25.970	25.970	2,778,475
2026-08-26	25.920	26.050	25.610	25.740	25.740	2,033,372
2026-08-25	25.020	26.070	25.020	25.920	25.920	3,355,134
2026-08-24	25.510	25.930	24.970	25.220	25.220	3,901,444
2026-08-21	25.830	26.100	25.440	25.660	25.660	3,513,429
2026-08-20	26.180	26.370	25.840	25.910	25.910	4,692,105
2026-08-19	26.200	26.350	25.380	26.100	26.100	7,118,427
2026-08-18	26.490	27.260	26.310	26.610	26.610	6,831,209
2026-08-17	27.200	27.200	25.000	26.830	26.830	12,022,737
2026-08-14	29.390	29.510	28.930	29.090	29.090	2,924,216
2026-08-13	29.950	30.220	29.350	29.360	29.360	4,319,374
2026-08-12	29.740	30.330	29.660	29.870	29.870	3,852,795
2026-08-11	30.150	30.580	29.530	29.830	29.830	3,400,219
2026-08-10	29.960	30.260	29.910	29.930	29.930	2,958,899
2026-08-07	30.510	30.650	29.960	30.150	30.150	3,703,036
2026-08-06	30.610	31.250	30.400	30.710	30.710	3,442,011
2026-08-05	31.070	31.590	30.900	31.140	31.140	3,276,406
2026-08-04	31.010	31.950	31.010	31.350	31.350	4,310,216
2026-08-03	29.870	31.330	29.810	31.000	31.000	4,845,809
2026-07-31	29.850	30.390	29.300	29.950	29.950	4,261,283
2026-07-30	28.990	29.990	28.870	29.580	29.580	4,609,526
2026-07-29	27.950	29.290	27.760	29.080	29.080	5,903,246
2026-07-28	28.020	28.400	27.800	27.900	27.900	3,079,453
2026-07-27	28.350	28.760	27.880	28.320	28.320	3,519,999
2026-07-24	28.760	29.450	28.350	28.350	28.350	3,063,966
2026-07-23	28.500	29.220	28.500	29.100	29.100	3,008,053

Page 1 of 3 · 121 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-04-21	0.3300 CNY
2022-04-07	0.2600 CNY
2021-05-28	0.2250 CNY
2020-06-08	0.1750 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.