Wuhan Fingu Electronic Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	10.590	10.740	10.410	10.740	10.214	26,589,901
2022-08-03	10.260	10.970	10.260	10.440	9.929	39,902,263
2022-08-02	10.560	10.650	9.930	10.140	9.644	33,980,064
2022-08-01	10.680	10.910	10.520	10.700	10.176	22,528,800
2022-07-29	10.800	10.910	10.660	10.720	10.195	25,824,244
2022-07-28	10.760	11.030	10.710	10.720	10.195	37,789,550
2022-07-27	10.530	11.060	10.480	10.830	10.300	42,071,462
2022-07-26	10.590	10.680	10.410	10.580	10.062	21,757,101
2022-07-25	10.700	10.800	10.370	10.530	10.015	27,041,391
2022-07-22	10.790	10.950	10.580	10.690	10.167	37,549,628
2022-07-21	10.640	11.440	10.570	10.850	10.319	65,397,355
2022-07-20	10.310	11.080	10.290	10.780	10.252	70,684,181
2022-07-19	9.960	11.040	9.900	10.450	9.938	80,822,517
2022-07-18	9.580	10.160	9.560	10.040	9.549	30,874,452
2022-07-15	9.500	9.810	9.340	9.650	9.178	22,182,638
2022-07-14	9.550	9.780	9.490	9.590	9.121	16,515,056
2022-07-13	9.500	9.740	9.480	9.650	9.178	16,410,759
2022-07-12	9.590	9.670	9.460	9.520	9.054	15,890,599
2022-07-11	9.940	9.940	9.500	9.600	9.130	31,430,551
2022-07-08	10.000	10.480	9.960	10.040	9.549	28,218,232
2022-07-07	9.920	10.210	9.840	10.080	9.587	26,244,418
2022-07-06	10.100	10.200	9.850	9.970	9.482	32,754,432
2022-07-05	9.870	10.460	9.870	10.360	9.853	57,732,169
2022-07-04	10.010	10.200	9.800	9.860	9.377	39,656,919
2022-07-01	10.250	10.510	10.080	10.130	9.634	50,777,947
2022-06-30	10.350	11.420	9.950	10.580	10.062	101,216,238
2022-06-29	9.480	10.380	9.420	10.380	9.872	46,263,702
2022-06-28	9.400	9.460	9.200	9.440	8.978	16,285,971
2022-06-27	9.400	9.460	9.280	9.340	8.883	16,526,414
2022-06-24	9.320	9.440	9.260	9.320	8.864	15,040,965
2022-06-23	9.090	9.280	9.050	9.260	8.807	15,160,700
2022-06-22	9.380	9.420	9.100	9.100	8.655	17,789,695
2022-06-21	9.670	9.690	9.270	9.380	8.921	26,664,534
2022-06-20	9.630	9.800	9.540	9.730	9.254	21,805,769
2022-06-17	9.710	9.850	9.470	9.620	9.149	31,441,559
2022-06-16	9.320	9.890	9.270	9.890	9.406	48,793,647
2022-06-15	9.270	9.440	9.240	9.320	8.864	19,436,106
2022-06-14	9.310	9.440	8.960	9.280	8.826	23,512,659
2022-06-13	9.280	9.520	9.240	9.390	8.930	21,930,637
2022-06-10	9.370	9.580	9.360	9.510	9.044	18,989,287
2022-06-09	9.610	9.670	9.300	9.410	8.949	21,228,155
2022-06-08	9.850	9.930	9.460	9.690	9.216	31,288,098
2022-06-07	10.010	10.120	9.700	9.910	9.425	29,652,417
2022-06-06	9.830	9.980	9.790	9.930	9.444	24,464,096
2022-06-02	9.920	10.070	9.820	9.920	9.434	28,455,461
2022-06-01	10.100	10.400	9.910	10.070	9.577	40,567,329
2022-05-31	9.950	10.440	9.690	10.280	9.777	55,577,444
2022-05-30	9.720	10.290	9.650	10.040	9.549	53,085,818
2022-05-27	10.010	10.440	9.900	9.990	9.501	88,666,078
2022-05-26	8.830	9.640	8.580	9.640	9.168	25,220,826
2022-05-25	8.470	8.840	8.470	8.760	8.331	21,221,276
2022-05-24	9.060	9.060	8.460	8.460	8.046	22,632,327
2022-05-23	9.160	9.160	8.930	9.070	8.626	19,239,020
2022-05-20	9.010	9.140	8.910	9.100	8.655	24,592,487
2022-05-19	8.900	9.010	8.650	8.990	8.550	24,346,661
2022-05-18	9.000	9.480	8.850	9.130	8.683	41,641,001
2022-05-17	8.810	8.910	8.620	8.910	8.474	16,633,029
2022-05-16	8.950	9.020	8.800	8.860	8.426	16,002,291
2022-05-13	8.950	9.070	8.880	8.950	8.512	18,108,073
2022-05-12	8.600	9.060	8.570	8.940	8.502	29,037,943

← NewerPage 18 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.