Wuhan Fingu Electronic Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-04	10.130	10.320	9.990	10.160	9.663	24,188,667
2023-04-28	9.770	10.250	9.710	10.180	9.682	32,536,275
2023-04-27	9.960	9.990	9.600	9.770	9.292	40,488,297
2023-04-26	11.220	11.280	10.250	10.250	9.748	65,392,275
2023-04-25	11.890	12.080	11.130	11.390	10.832	55,586,853
2023-04-24	11.330	12.380	11.300	11.920	11.336	68,447,566
2023-04-21	12.140	12.310	11.360	11.470	10.909	70,712,492
2023-04-20	12.300	12.600	12.120	12.220	11.622	98,924,599
2023-04-19	10.810	11.970	10.760	11.970	11.384	39,229,948
2023-04-18	10.810	11.030	10.570	10.880	10.347	21,777,453
2023-04-17	11.050	11.090	10.790	10.840	10.309	17,442,076
2023-04-14	11.230	11.300	10.910	11.130	10.585	19,991,123
2023-04-13	11.600	11.630	11.150	11.210	10.661	26,701,171
2023-04-12	11.390	11.680	11.320	11.680	11.108	25,645,118
2023-04-11	11.480	11.620	11.330	11.420	10.861	21,882,069
2023-04-10	11.500	11.960	11.500	11.560	10.994	36,429,640
2023-04-07	11.630	11.700	11.470	11.580	11.013	22,747,509
2023-04-06	11.330	11.850	11.240	11.650	11.080	35,563,546
2023-04-04	11.420	11.580	11.230	11.430	10.870	29,547,409
2023-04-03	11.180	11.320	11.050	11.290	10.737	21,602,983
2023-03-31	11.160	11.190	10.810	11.090	10.547	22,980,539
2023-03-30	11.420	11.440	10.970	11.050	10.509	22,693,964
2023-03-29	11.250	11.480	11.130	11.340	10.785	25,466,292
2023-03-28	11.350	11.620	11.240	11.270	10.718	27,998,889
2023-03-27	11.280	11.490	11.100	11.330	10.775	29,741,927
2023-03-24	11.240	11.320	11.030	11.250	10.699	24,200,810
2023-03-23	11.100	11.360	10.980	11.270	10.718	33,978,763
2023-03-22	10.740	11.120	10.610	11.080	10.538	32,334,558
2023-03-21	10.550	10.670	10.330	10.660	10.138	14,887,998
2023-03-20	10.620	10.890	10.490	10.520	10.005	21,841,072
2023-03-17	10.250	10.700	10.240	10.580	10.062	27,950,026
2023-03-16	10.330	10.450	10.100	10.130	9.634	16,640,450
2023-03-15	10.620	10.670	10.400	10.430	9.919	17,515,807
2023-03-14	10.710	10.710	10.330	10.550	10.034	22,003,149
2023-03-13	10.600	10.760	10.510	10.750	10.224	18,236,125
2023-03-10	10.870	10.980	10.680	10.700	10.176	17,857,102
2023-03-09	10.840	11.080	10.660	10.980	10.442	22,706,262
2023-03-08	10.510	10.920	10.480	10.840	10.309	23,951,514
2023-03-07	10.960	11.020	10.510	10.530	10.015	31,324,678
2023-03-06	10.950	11.220	10.930	11.010	10.471	29,122,685
2023-03-03	11.020	11.180	10.880	10.970	10.433	29,179,768
2023-03-02	11.070	11.400	11.030	11.080	10.538	47,895,682
2023-03-01	10.830	11.170	10.780	11.090	10.547	46,681,868
2023-02-28	10.650	10.920	10.580	10.790	10.262	29,198,871
2023-02-27	10.730	10.760	10.480	10.540	10.024	23,398,199
2023-02-24	10.490	10.910	10.480	10.830	10.300	32,105,631
2023-02-23	10.710	10.780	10.440	10.510	9.996	21,133,739
2023-02-22	10.710	10.930	10.620	10.810	10.281	23,613,258
2023-02-21	10.680	10.790	10.540	10.690	10.167	16,812,409
2023-02-20	10.500	10.720	10.480	10.630	10.110	21,364,584
2023-02-17	10.690	10.720	10.340	10.340	9.834	25,875,841
2023-02-16	10.800	11.360	10.530	10.630	10.110	44,657,393
2023-02-15	10.560	10.910	10.550	10.850	10.319	26,162,501
2023-02-14	10.580	10.790	10.530	10.620	10.100	14,657,259
2023-02-13	10.520	10.670	10.470	10.610	10.091	17,049,540
2023-02-10	10.510	10.740	10.460	10.540	10.024	18,903,232
2023-02-09	10.260	10.630	10.210	10.580	10.062	25,447,338
2023-02-08	10.400	10.500	10.230	10.240	9.739	17,135,807
2023-02-07	10.350	10.490	10.250	10.440	9.929	15,986,202
2023-02-06	10.300	10.430	10.220	10.360	9.853	11,972,140

← NewerPage 15 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.