Wuhan Fingu Electronic Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-31	9.650	9.780	9.580	9.710	9.537	6,824,020
2023-07-28	9.480	9.680	9.460	9.650	9.479	6,772,113
2023-07-27	9.560	9.670	9.500	9.530	9.361	6,189,677
2023-07-26	9.810	9.830	9.560	9.580	9.410	10,430,200
2023-07-25	9.780	9.840	9.630	9.840	9.665	7,522,460
2023-07-24	9.570	9.790	9.540	9.660	9.488	5,891,260
2023-07-21	9.660	9.710	9.570	9.630	9.459	6,826,160
2023-07-20	9.920	9.930	9.620	9.660	9.488	11,867,297
2023-07-19	9.950	10.000	9.860	9.900	9.724	9,402,372
2023-07-18	10.190	10.230	9.920	9.940	9.763	15,545,761
2023-07-17	10.310	10.460	10.050	10.190	10.009	17,460,560
2023-07-14	10.270	10.590	10.260	10.480	10.294	16,659,582
2023-07-13	10.120	10.290	10.120	10.250	10.068	11,022,920
2023-07-12	10.440	10.470	10.080	10.100	9.921	14,917,994
2023-07-11	10.400	10.500	10.310	10.430	10.245	9,879,580
2023-07-10	10.460	10.530	10.260	10.340	10.156	11,994,315
2023-07-07	10.580	10.620	10.280	10.460	10.274	13,541,086
2023-07-06	10.480	10.750	10.460	10.620	10.431	14,000,078
2023-07-05	10.700	10.790	10.480	10.500	10.313	18,038,835
2023-07-04	10.630	10.850	10.600	10.780	10.588	20,434,405
2023-07-03	10.870	10.990	10.650	10.700	10.510	28,371,624
2023-06-30	10.600	11.080	10.590	10.930	10.736	44,494,064
2023-06-29	10.270	11.070	10.200	10.760	10.569	37,017,181
2023-06-28	10.460	10.520	9.980	10.270	10.087	23,351,709
2023-06-27	10.240	10.640	10.150	10.470	10.284	17,412,106
2023-06-26	10.460	10.650	10.180	10.240	10.058	21,843,251
2023-06-21	10.830	10.900	10.500	10.570	10.382	29,929,789
2023-06-20	11.000	11.080	10.830	10.910	10.716	38,434,706
2023-06-19	11.010	11.350	10.800	11.160	10.962	60,348,034
2023-06-16	10.130	11.110	10.030	10.740	10.549	52,891,385
2023-06-15	10.150	10.490	10.110	10.250	10.068	31,288,553
2023-06-14	10.010	10.200	9.970	10.180	9.999	21,199,206
2023-06-13	10.100	10.120	9.960	10.040	9.862	15,022,931
2023-06-12	9.910	10.060	9.900	10.030	9.852	17,251,253
2023-06-09	9.710	9.930	9.670	9.910	9.734	17,499,580
2023-06-08	9.770	9.820	9.610	9.710	9.537	10,701,860
2023-06-07	9.660	9.840	9.580	9.790	9.616	14,257,265
2023-06-06	9.820	10.060	9.610	9.660	9.488	21,127,632
2023-06-05	9.800	9.960	9.760	9.850	9.675	17,079,322
2023-06-02	9.680	10.080	9.630	9.770	9.596	26,509,421
2023-06-01	9.570	9.710	9.530	9.690	9.518	14,055,517
2023-05-31	9.570	9.640	9.510	9.610	9.439	14,965,063
2023-05-30	9.450	9.590	9.350	9.590	9.420	17,995,557
2023-05-29	9.300	9.550	9.250	9.450	9.282	19,233,221
2023-05-26	9.190	9.340	9.130	9.320	9.154	10,608,300
2023-05-25	9.190	9.360	9.060	9.210	9.046	12,805,826
2023-05-24	9.160	9.330	9.110	9.220	9.056	8,584,315
2023-05-23	9.310	9.330	9.180	9.220	9.056	7,954,197
2023-05-22	9.350	9.380	9.220	9.270	9.105	9,037,377
2023-05-19	9.220	9.350	9.190	9.340	9.174	12,583,471
2023-05-18	9.120	9.350	9.100	9.310	9.145	18,840,348
2023-05-17	9.050	9.150	8.980	9.110	8.948	10,736,648
2023-05-16	9.150	9.160	9.020	9.060	8.899	11,960,282
2023-05-15	9.280	9.450	9.130	9.450	8.987	14,302,106
2023-05-12	9.370	9.400	9.240	9.280	8.826	11,985,824
2023-05-11	9.380	9.420	9.300	9.380	8.921	13,533,554
2023-05-10	9.500	9.540	9.300	9.370	8.911	15,361,234
2023-05-09	9.810	9.850	9.420	9.440	8.978	30,122,249
2023-05-08	9.790	9.870	9.700	9.790	9.311	23,263,363
2023-05-05	10.110	10.120	9.670	9.750	9.273	24,268,124

← NewerPage 14 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.