Wuhan Fingu Electronic Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 9.150 | 9.400 | 9.140 | 9.400 | 9.233 | 20,025,484 |
| 2024-04-26 | 8.810 | 9.200 | 8.780 | 9.150 | 8.987 | 23,401,105 |
| 2024-04-25 | 8.850 | 8.980 | 8.770 | 8.810 | 8.653 | 15,866,520 |
| 2024-04-24 | 8.570 | 8.990 | 8.460 | 8.950 | 8.791 | 26,178,973 |
| 2024-04-23 | 8.810 | 8.920 | 8.690 | 8.740 | 8.585 | 16,209,338 |
| 2024-04-22 | 8.660 | 8.790 | 8.320 | 8.680 | 8.526 | 17,126,510 |
| 2024-04-19 | 9.010 | 9.190 | 8.750 | 8.790 | 8.634 | 24,128,748 |
| 2024-04-18 | 9.120 | 9.350 | 8.900 | 9.060 | 8.899 | 36,271,565 |
| 2024-04-17 | 8.250 | 9.010 | 8.250 | 9.010 | 8.850 | 26,824,121 |
| 2024-04-16 | 9.080 | 9.130 | 8.190 | 8.190 | 8.044 | 35,272,643 |
| 2024-04-15 | 9.500 | 9.630 | 8.890 | 9.100 | 8.938 | 35,479,077 |
| 2024-04-12 | 9.960 | 10.000 | 9.460 | 9.500 | 9.331 | 50,476,665 |
| 2024-04-11 | 10.200 | 10.760 | 10.100 | 10.130 | 9.950 | 39,456,333 |
| 2024-04-10 | 10.410 | 11.060 | 10.150 | 10.360 | 10.176 | 44,329,319 |
| 2024-04-09 | 10.640 | 10.670 | 10.240 | 10.600 | 10.412 | 46,457,363 |
| 2024-04-08 | 10.200 | 10.880 | 10.150 | 10.880 | 10.687 | 69,287,115 |
| 2024-04-03 | 10.430 | 10.560 | 10.220 | 10.320 | 10.137 | 41,274,644 |
| 2024-04-02 | 10.260 | 10.950 | 10.220 | 10.660 | 10.471 | 80,427,828 |
| 2024-04-01 | 10.320 | 10.730 | 10.240 | 10.470 | 10.284 | 78,970,359 |
| 2024-03-29 | 9.430 | 10.110 | 9.250 | 10.110 | 9.930 | 17,153,584 |
| 2024-03-28 | 8.770 | 9.330 | 8.770 | 9.190 | 9.027 | 22,245,412 |
| 2024-03-27 | 9.290 | 9.370 | 8.760 | 8.760 | 8.604 | 18,897,197 |
| 2024-03-26 | 9.400 | 9.570 | 9.150 | 9.270 | 9.105 | 20,832,514 |
| 2024-03-25 | 9.760 | 9.910 | 9.390 | 9.400 | 9.233 | 24,753,124 |
| 2024-03-22 | 10.140 | 10.140 | 9.810 | 9.820 | 9.645 | 29,639,746 |
| 2024-03-21 | 10.110 | 10.240 | 10.030 | 10.180 | 9.999 | 29,391,287 |
| 2024-03-20 | 10.090 | 10.190 | 10.010 | 10.140 | 9.960 | 30,944,316 |
| 2024-03-19 | 9.960 | 10.290 | 9.820 | 10.190 | 10.009 | 50,422,254 |
| 2024-03-18 | 9.880 | 9.980 | 9.800 | 9.980 | 9.803 | 28,131,730 |
| 2024-03-15 | 9.610 | 9.880 | 9.500 | 9.880 | 9.704 | 28,033,599 |
| 2024-03-14 | 9.830 | 10.050 | 9.500 | 9.690 | 9.518 | 39,026,986 |
| 2024-03-13 | 9.980 | 10.190 | 9.900 | 9.940 | 9.763 | 37,702,117 |
| 2024-03-12 | 10.300 | 10.370 | 9.950 | 10.000 | 9.822 | 55,614,610 |
| 2024-03-11 | 9.590 | 10.390 | 9.460 | 10.300 | 10.117 | 98,591,471 |
| 2024-03-08 | 8.760 | 9.740 | 8.760 | 9.740 | 9.567 | 84,297,330 |
| 2024-03-07 | 9.120 | 9.200 | 8.850 | 8.850 | 8.693 | 24,637,003 |
| 2024-03-06 | 9.050 | 9.430 | 8.850 | 9.210 | 9.046 | 36,952,336 |
| 2024-03-05 | 9.030 | 9.170 | 8.890 | 9.000 | 8.840 | 21,980,739 |
| 2024-03-04 | 9.220 | 9.320 | 8.960 | 9.150 | 8.987 | 23,294,606 |
| 2024-03-01 | 9.080 | 9.310 | 9.050 | 9.170 | 9.007 | 28,494,655 |
| 2024-02-29 | 8.520 | 9.100 | 8.460 | 9.080 | 8.919 | 33,453,443 |
| 2024-02-28 | 9.530 | 9.680 | 8.750 | 8.750 | 8.595 | 54,003,777 |
| 2024-02-27 | 9.280 | 9.990 | 9.080 | 9.720 | 9.547 | 58,383,893 |
| 2024-02-26 | 9.410 | 9.750 | 9.280 | 9.410 | 9.243 | 52,938,662 |
| 2024-02-23 | 8.750 | 9.630 | 8.640 | 9.630 | 9.459 | 53,917,208 |
| 2024-02-22 | 8.540 | 8.760 | 8.410 | 8.750 | 8.595 | 41,338,363 |
| 2024-02-21 | 8.170 | 8.570 | 8.070 | 8.340 | 8.192 | 39,738,166 |
| 2024-02-20 | 7.770 | 8.510 | 7.680 | 8.510 | 8.359 | 37,391,414 |
| 2024-02-19 | 7.710 | 7.780 | 7.510 | 7.740 | 7.602 | 25,728,002 |
| 2024-02-08 | 7.100 | 7.730 | 7.060 | 7.680 | 7.544 | 23,169,277 |
| 2024-02-07 | 6.790 | 7.150 | 6.700 | 7.030 | 6.905 | 18,415,642 |
| 2024-02-06 | 6.220 | 6.870 | 6.010 | 6.770 | 6.650 | 18,225,311 |
| 2024-02-05 | 6.990 | 7.070 | 6.410 | 6.410 | 6.296 | 17,455,400 |
| 2024-02-02 | 7.320 | 7.580 | 6.830 | 7.120 | 6.993 | 14,982,227 |
| 2024-02-01 | 7.370 | 7.540 | 7.180 | 7.330 | 7.200 | 10,135,960 |
| 2024-01-31 | 7.800 | 7.930 | 7.370 | 7.420 | 7.288 | 12,524,711 |
| 2024-01-30 | 8.170 | 8.220 | 7.820 | 7.850 | 7.711 | 10,691,576 |
| 2024-01-29 | 8.620 | 8.690 | 8.170 | 8.210 | 8.064 | 16,930,261 |
| 2024-01-26 | 8.830 | 8.980 | 8.740 | 8.770 | 8.614 | 11,555,893 |
| 2024-01-25 | 8.500 | 8.910 | 8.440 | 8.880 | 8.722 | 15,535,964 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-05-16 | 0.0700 CNY |
| 2024-05-09 | 0.1200 CNY |
| 2023-05-16 | 0.3000 CNY |
| 2022-05-06 | 0.0500 CNY |
| 2021-05-31 | 0.1500 CNY |
| 2020-06-01 | 0.0500 CNY |
| 2019-06-19 | 0.0500 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.