Wuhan Fingu Electronic Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-24	8.490	8.540	8.110	8.510	8.359	13,092,431
2024-01-23	8.360	8.600	8.310	8.490	8.339	11,431,595
2024-01-22	8.840	9.210	8.370	8.450	8.300	20,095,813
2024-01-19	8.970	9.500	8.840	9.020	8.860	25,561,564
2024-01-18	8.890	8.960	8.650	8.940	8.781	11,290,077
2024-01-17	9.120	9.160	8.910	8.910	8.752	6,367,890
2024-01-16	9.170	9.200	8.980	9.120	8.958	7,329,820
2024-01-15	9.160	9.250	9.080	9.180	9.017	5,908,760
2024-01-12	9.340	9.340	9.160	9.180	9.017	9,467,214
2024-01-11	9.120	9.410	9.110	9.370	9.203	10,178,520
2024-01-10	9.290	9.290	9.080	9.110	8.948	5,993,720
2024-01-09	9.180	9.350	9.180	9.290	9.125	6,860,790
2024-01-08	9.420	9.420	9.170	9.180	9.017	8,033,460
2024-01-05	9.700	9.710	9.330	9.400	9.233	9,670,184
2024-01-04	9.700	9.800	9.610	9.670	9.498	8,809,242
2024-01-03	9.750	9.810	9.600	9.720	9.547	7,949,340
2024-01-02	9.890	9.920	9.760	9.760	9.587	8,184,563
2023-12-29	9.720	9.870	9.670	9.860	9.685	10,482,961
2023-12-28	9.590	9.810	9.520	9.730	9.557	12,107,479
2023-12-27	9.430	9.640	9.420	9.620	9.449	8,422,898
2023-12-26	9.620	9.620	9.380	9.400	9.233	7,597,499
2023-12-25	9.600	9.710	9.550	9.620	9.449	5,077,666
2023-12-22	9.800	9.810	9.560	9.630	9.459	7,719,080
2023-12-21	9.660	9.830	9.560	9.750	9.577	8,502,709
2023-12-20	9.920	9.950	9.700	9.700	9.528	7,806,029
2023-12-19	9.910	9.980	9.860	9.910	9.734	7,100,760
2023-12-18	10.050	10.050	9.870	9.900	9.724	9,405,303
2023-12-15	10.230	10.260	10.060	10.100	9.921	10,949,746
2023-12-14	10.260	10.420	10.200	10.210	10.029	10,079,302
2023-12-13	10.440	10.440	10.250	10.250	10.068	9,438,219
2023-12-12	10.440	10.510	10.350	10.420	10.235	9,685,600
2023-12-11	10.330	10.450	10.130	10.450	10.264	13,460,401
2023-12-08	10.340	10.500	10.310	10.390	10.205	13,690,359
2023-12-07	10.330	10.400	10.230	10.340	10.156	12,169,504
2023-12-06	10.320	10.500	10.250	10.310	10.127	14,672,730
2023-12-05	10.690	10.860	10.420	10.420	10.235	27,091,867
2023-12-04	10.750	11.150	10.600	10.920	10.726	34,357,137
2023-12-01	10.560	10.780	10.480	10.770	10.579	16,236,329
2023-11-30	10.650	10.690	10.450	10.560	10.372	12,693,132
2023-11-29	10.750	10.810	10.640	10.670	10.480	11,457,340
2023-11-28	10.800	10.840	10.630	10.730	10.539	12,951,094
2023-11-27	10.600	10.880	10.570	10.820	10.628	16,520,855
2023-11-24	11.010	11.060	10.620	10.670	10.480	14,973,560
2023-11-23	10.800	10.960	10.700	10.940	10.746	13,798,836
2023-11-22	11.110	11.110	10.800	10.800	10.608	20,013,580
2023-11-21	11.260	11.330	11.080	11.110	10.913	27,861,607
2023-11-20	11.340	11.340	11.180	11.240	11.040	18,973,183
2023-11-17	11.320	11.390	11.170	11.340	11.138	20,907,662
2023-11-16	11.450	11.530	11.300	11.350	11.148	19,913,041
2023-11-15	11.490	11.590	11.300	11.450	11.247	33,337,032
2023-11-14	11.340	11.490	11.130	11.420	11.217	40,452,790
2023-11-13	11.050	11.340	11.010	11.210	11.011	29,207,650
2023-11-10	11.000	11.220	10.900	10.990	10.795	22,734,803
2023-11-09	11.080	11.300	10.970	11.050	10.854	26,973,582
2023-11-08	11.110	11.290	10.940	11.160	10.962	34,343,390
2023-11-07	11.050	11.150	10.850	11.080	10.883	32,274,626
2023-11-06	10.780	11.050	10.770	11.000	10.805	30,827,676
2023-11-03	10.590	10.770	10.540	10.730	10.539	21,586,521
2023-11-02	10.800	10.900	10.530	10.560	10.372	25,972,744
2023-11-01	11.090	11.180	10.830	10.850	10.657	29,690,174

← NewerPage 12 of 21 · 1,212 trading daysOlder →

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.