Wuhan Fingu Electronic Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	11.400	11.550	11.040	11.160	10.962	38,023,260
2023-10-30	11.200	11.480	11.180	11.410	11.207	41,332,852
2023-10-27	11.950	11.980	11.530	11.570	11.364	57,279,838
2023-10-26	11.780	12.580	11.710	12.110	11.895	76,611,438
2023-10-25	11.570	12.170	11.550	12.000	11.787	68,473,628
2023-10-24	12.010	12.120	11.630	11.810	11.600	88,876,167
2023-10-23	11.090	11.770	11.060	11.770	11.561	24,611,562
2023-10-20	11.170	11.310	10.660	10.700	10.510	48,669,195
2023-10-19	11.570	11.770	11.300	11.360	11.158	56,941,754
2023-10-18	11.800	12.000	11.490	11.850	11.639	66,925,119
2023-10-17	12.400	12.400	11.680	11.780	11.571	91,654,905
2023-10-16	12.670	13.420	12.270	12.810	12.582	114,651,479
2023-10-13	11.970	13.490	11.700	12.810	12.582	147,489,734
2023-10-12	11.350	12.790	11.350	12.390	12.170	152,836,816
2023-10-11	11.760	12.080	11.270	11.630	11.423	99,388,284
2023-10-10	11.360	11.800	11.200	11.290	11.089	81,634,545
2023-10-09	10.940	11.470	10.790	11.230	11.030	80,797,613
2023-09-28	10.410	11.150	10.400	10.900	10.706	80,640,108
2023-09-27	10.420	10.460	10.180	10.270	10.087	41,858,691
2023-09-26	10.530	10.770	10.320	10.510	10.323	53,324,258
2023-09-25	10.750	11.050	10.530	10.790	10.598	64,975,816
2023-09-22	10.690	10.820	10.380	10.690	10.500	65,643,915
2023-09-21	10.380	11.290	10.310	10.860	10.667	90,602,011
2023-09-20	10.550	10.980	10.310	10.470	10.284	80,363,185
2023-09-19	11.110	11.370	10.540	10.760	10.569	105,933,942
2023-09-18	11.890	12.480	11.430	11.580	11.374	166,776,156
2023-09-15	11.980	11.980	11.760	11.980	11.767	62,598,412
2023-09-14	10.890	10.890	10.890	10.890	10.696	20,674,291
2023-09-13	9.510	10.260	9.280	9.900	9.724	29,546,584
2023-09-12	9.560	9.610	9.480	9.510	9.341	9,066,002
2023-09-11	9.560	9.630	9.430	9.580	9.410	11,913,220
2023-09-08	9.350	9.520	9.260	9.490	9.321	9,842,800
2023-09-07	9.480	9.560	9.340	9.350	9.184	12,950,569
2023-09-06	9.250	9.520	9.190	9.500	9.331	13,387,429
2023-09-05	9.250	9.410	9.240	9.290	9.125	8,146,315
2023-09-04	9.160	9.300	9.120	9.290	9.125	8,495,485
2023-09-01	9.160	9.180	9.050	9.120	8.958	5,063,200
2023-08-31	9.100	9.180	9.030	9.180	9.017	6,760,000
2023-08-30	9.090	9.250	9.050	9.140	8.978	10,107,055
2023-08-29	8.710	9.000	8.670	8.990	8.830	8,691,106
2023-08-28	8.980	9.040	8.670	8.720	8.565	11,129,721
2023-08-25	8.890	8.890	8.510	8.550	8.398	9,948,154
2023-08-24	8.960	9.020	8.830	8.890	8.732	5,523,634
2023-08-23	9.050	9.050	8.920	8.940	8.781	5,261,900
2023-08-22	9.020	9.120	8.830	9.100	8.938	8,875,040
2023-08-21	8.950	9.130	8.950	9.010	8.850	4,734,060
2023-08-18	9.160	9.200	8.970	8.980	8.820	5,281,276
2023-08-17	9.020	9.220	8.920	9.160	8.997	5,521,221
2023-08-16	9.150	9.170	9.010	9.040	8.879	6,345,284
2023-08-15	9.270	9.370	9.110	9.180	9.017	6,067,316
2023-08-14	9.110	9.280	9.100	9.260	9.095	5,332,795
2023-08-11	9.330	9.370	9.160	9.160	8.997	10,123,329
2023-08-10	9.340	9.420	9.270	9.320	9.154	6,026,935
2023-08-09	9.500	9.520	9.300	9.310	9.145	8,820,960
2023-08-08	9.640	9.690	9.500	9.520	9.351	10,158,781
2023-08-07	9.740	9.850	9.620	9.650	9.479	13,494,114
2023-08-04	9.710	9.930	9.700	9.890	9.714	12,913,837
2023-08-03	9.720	9.780	9.660	9.710	9.537	6,746,120
2023-08-02	9.680	9.830	9.680	9.780	9.606	8,461,793
2023-08-01	9.720	9.770	9.630	9.720	9.547	5,743,277

← NewerPage 13 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.