Wuhan Fingu Electronic Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	10.000	10.120	9.950	10.080	9.587	17,083,670
2022-11-03	10.000	10.100	9.870	9.980	9.491	24,757,196
2022-11-02	9.660	10.690	9.630	10.250	9.748	37,009,709
2022-11-01	9.590	9.740	9.460	9.720	9.244	15,000,125
2022-10-31	9.320	9.650	9.270	9.580	9.111	12,632,495
2022-10-28	9.610	9.760	9.260	9.310	8.854	15,217,717
2022-10-27	9.650	9.840	9.610	9.690	9.216	17,383,449
2022-10-26	9.400	9.700	9.330	9.570	9.102	18,600,173
2022-10-25	9.280	9.420	9.190	9.360	8.902	9,906,594
2022-10-24	9.520	9.620	9.270	9.330	8.873	14,510,364
2022-10-21	9.400	9.560	9.310	9.490	9.025	13,249,552
2022-10-20	9.300	9.550	9.210	9.370	8.911	13,934,452
2022-10-19	9.460	9.550	9.350	9.360	8.902	11,530,604
2022-10-18	9.400	9.620	9.260	9.490	9.025	18,207,857
2022-10-17	9.160	9.420	9.130	9.400	8.940	14,117,561
2022-10-14	9.270	9.340	9.160	9.230	8.778	15,612,390
2022-10-13	9.060	9.300	9.060	9.130	8.683	22,947,725
2022-10-12	8.650	9.420	8.650	9.370	8.911	31,277,156
2022-10-11	8.420	8.590	8.360	8.560	8.141	5,883,940
2022-10-10	8.680	8.710	8.360	8.370	7.960	5,698,160
2022-09-30	8.710	8.760	8.560	8.680	8.255	4,617,420
2022-09-29	8.900	8.970	8.630	8.680	8.255	6,214,007
2022-09-28	9.060	9.060	8.810	8.810	8.379	6,462,967
2022-09-27	8.820	9.100	8.820	9.090	8.645	7,337,870
2022-09-26	9.080	9.080	8.770	8.800	8.369	8,084,900
2022-09-23	9.340	9.360	9.020	9.080	8.636	7,387,000
2022-09-22	9.270	9.470	9.250	9.310	8.854	5,643,876
2022-09-21	9.280	9.390	9.030	9.380	8.921	6,672,958
2022-09-20	9.240	9.380	9.230	9.280	8.826	5,416,673
2022-09-19	9.250	9.320	9.080	9.150	8.702	7,042,496
2022-09-16	9.390	9.540	9.260	9.260	8.807	7,771,416
2022-09-15	9.750	9.810	9.220	9.400	8.940	13,009,661
2022-09-14	9.900	9.930	9.630	9.730	9.254	14,293,320
2022-09-13	10.090	10.260	10.020	10.040	9.549	12,498,120
2022-09-09	10.030	10.550	9.910	10.250	9.748	18,619,773
2022-09-08	10.350	10.440	10.030	10.050	9.558	19,461,472
2022-09-07	10.460	10.720	10.430	10.450	9.938	16,905,988
2022-09-06	10.500	10.530	10.280	10.410	9.900	14,161,468
2022-09-05	10.380	10.600	10.300	10.550	10.034	14,221,620
2022-09-02	10.180	10.620	10.100	10.530	10.015	22,590,745
2022-09-01	9.950	10.200	9.920	10.180	9.682	11,353,948
2022-08-31	10.270	10.310	9.950	10.000	9.510	11,654,063
2022-08-30	10.070	10.380	10.050	10.290	9.786	11,502,008
2022-08-29	9.810	10.140	9.780	10.100	9.606	8,891,595
2022-08-26	10.160	10.350	10.000	10.030	9.539	11,772,466
2022-08-25	10.250	10.350	9.900	10.080	9.587	17,872,666
2022-08-24	10.770	10.820	10.250	10.270	9.767	22,173,843
2022-08-23	10.780	10.920	10.710	10.830	10.300	12,440,813
2022-08-22	10.680	10.950	10.560	10.870	10.338	13,782,440
2022-08-19	11.170	11.370	10.710	10.760	10.233	25,280,486
2022-08-18	11.200	11.400	11.100	11.210	10.661	26,092,186
2022-08-17	10.890	11.200	10.800	11.200	10.652	26,902,821
2022-08-16	11.030	11.030	10.850	10.900	10.366	22,604,151
2022-08-15	10.960	11.170	10.860	11.060	10.519	22,830,941
2022-08-12	11.150	11.350	11.020	11.040	10.500	27,963,444
2022-08-11	11.310	11.530	11.160	11.260	10.709	40,662,753
2022-08-10	11.650	11.650	11.170	11.230	10.680	48,028,106
2022-08-09	11.030	11.680	10.810	11.540	10.975	58,426,676
2022-08-08	11.180	11.400	10.880	11.110	10.566	42,629,016
2022-08-05	10.660	11.250	10.650	11.130	10.585	52,045,970

← NewerPage 17 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.