Wuhan Fingu Electronic Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-03	10.250	10.330	10.110	10.330	9.824	17,183,818
2023-02-02	10.320	10.400	10.230	10.260	9.758	16,622,784
2023-02-01	10.100	10.330	10.050	10.310	9.805	17,668,030
2023-01-31	9.960	10.140	9.910	10.100	9.606	14,043,723
2023-01-30	10.180	10.180	9.960	10.020	9.529	18,610,424
2023-01-20	9.900	10.000	9.860	10.000	9.510	14,263,927
2023-01-19	9.850	9.900	9.770	9.900	9.415	11,171,775
2023-01-18	9.710	9.950	9.670	9.900	9.415	18,766,244
2023-01-17	9.640	9.760	9.610	9.700	9.225	11,129,660
2023-01-16	9.520	9.710	9.500	9.640	9.168	11,763,915
2023-01-13	9.590	9.600	9.420	9.520	9.054	9,407,174
2023-01-12	9.590	9.700	9.480	9.540	9.073	17,524,353
2023-01-11	9.500	9.940	9.480	9.710	9.235	25,335,579
2023-01-10	9.570	9.580	9.470	9.500	9.035	7,663,390
2023-01-09	9.620	9.700	9.550	9.580	9.111	9,511,576
2023-01-06	9.530	9.690	9.530	9.580	9.111	13,769,195
2023-01-05	9.550	9.640	9.460	9.590	9.121	11,656,716
2023-01-04	9.500	9.630	9.450	9.520	9.054	13,437,397
2023-01-03	9.230	9.590	9.150	9.580	9.111	20,095,468
2022-12-30	9.130	9.260	9.070	9.210	8.759	10,110,141
2022-12-29	9.000	9.130	8.950	9.100	8.655	6,272,480
2022-12-28	9.090	9.130	8.960	9.010	8.569	6,066,702
2022-12-27	9.160	9.160	9.030	9.140	8.693	7,498,281
2022-12-26	9.000	9.170	8.960	9.130	8.683	9,136,043
2022-12-23	8.880	9.090	8.860	9.020	8.578	5,693,320
2022-12-22	9.120	9.140	8.930	8.950	8.512	7,560,827
2022-12-21	9.210	9.230	9.000	9.070	8.626	7,994,380
2022-12-20	9.100	9.230	9.070	9.180	8.731	8,218,573
2022-12-19	9.310	9.320	9.060	9.120	8.674	8,794,220
2022-12-16	9.420	9.490	9.240	9.280	8.826	10,573,156
2022-12-15	9.350	9.580	9.310	9.490	9.025	10,475,174
2022-12-14	9.510	9.590	9.330	9.380	8.921	10,928,077
2022-12-13	9.680	9.690	9.420	9.420	8.959	12,284,991
2022-12-12	9.540	9.740	9.540	9.670	9.197	11,783,059
2022-12-09	9.710	9.830	9.500	9.530	9.063	26,373,344
2022-12-08	10.010	10.030	9.740	9.740	9.263	21,484,720
2022-12-07	10.030	10.160	9.970	10.060	9.568	12,431,604
2022-12-06	10.130	10.250	10.020	10.060	9.568	13,816,340
2022-12-05	10.120	10.240	10.090	10.230	9.729	15,067,087
2022-12-02	10.150	10.230	10.030	10.090	9.596	14,220,232
2022-12-01	10.080	10.330	10.060	10.170	9.672	20,918,968
2022-11-30	10.000	10.110	9.880	10.020	9.529	13,477,359
2022-11-29	9.750	10.040	9.750	10.010	9.520	14,510,878
2022-11-28	9.650	9.850	9.620	9.790	9.311	12,050,981
2022-11-25	10.160	10.190	9.820	9.870	9.387	24,166,129
2022-11-24	10.200	10.300	10.110	10.200	9.701	16,344,444
2022-11-23	10.660	10.670	10.080	10.200	9.701	39,193,876
2022-11-22	10.810	11.260	10.600	10.890	10.357	55,288,019
2022-11-21	10.830	11.040	10.720	10.860	10.328	28,751,119
2022-11-18	11.370	11.480	11.030	11.040	10.500	50,642,579
2022-11-17	11.800	11.800	11.060	11.280	10.728	90,105,271
2022-11-16	10.700	11.800	10.680	11.800	11.222	82,588,080
2022-11-15	10.240	10.900	10.240	10.730	10.205	43,054,364
2022-11-14	10.150	10.940	10.130	10.430	9.919	41,889,632
2022-11-11	10.100	10.600	10.020	10.230	9.729	34,630,882
2022-11-10	9.850	10.020	9.830	9.910	9.425	7,827,500
2022-11-09	10.000	10.090	9.900	9.930	9.444	8,732,912
2022-11-08	10.070	10.090	9.950	10.030	9.539	10,753,487
2022-11-07	10.000	10.270	9.910	10.130	9.634	18,918,421
2022-11-04	10.000	10.120	9.950	10.080	9.587	17,083,670

← NewerPage 16 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.