Wuhan Fingu Electronic Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	8.840	9.080	8.730	8.740	8.312	31,993,418
2022-05-10	8.600	8.970	8.520	8.840	8.407	25,782,814
2022-05-09	8.600	8.840	8.500	8.740	8.312	29,049,701
2022-05-06	8.240	9.180	8.150	8.840	8.407	42,441,154
2022-05-05	8.340	8.550	8.260	8.470	8.008	20,287,818
2022-04-29	8.110	8.480	8.020	8.380	7.923	23,731,852
2022-04-28	8.180	8.480	7.970	8.120	7.677	30,428,765
2022-04-27	7.450	8.090	7.430	8.020	7.582	21,025,819
2022-04-26	7.930	8.090	7.600	7.630	7.214	19,292,140
2022-04-25	8.400	8.520	7.870	7.900	7.469	21,747,660
2022-04-22	8.730	8.900	8.520	8.620	8.150	16,772,248
2022-04-21	8.990	9.090	8.670	8.700	8.225	19,027,800
2022-04-20	9.280	9.380	8.970	9.080	8.585	23,234,074
2022-04-19	9.200	9.330	9.120	9.270	8.764	17,709,940
2022-04-18	9.100	9.310	9.020	9.220	8.717	15,965,460
2022-04-15	9.420	9.460	9.150	9.170	8.670	22,428,880
2022-04-14	9.490	9.590	9.340	9.430	8.915	21,768,401
2022-04-13	9.820	9.830	9.410	9.410	8.897	32,972,229
2022-04-12	9.900	10.100	9.600	9.940	9.398	44,330,674
2022-04-11	10.240	10.540	9.920	10.200	9.643	39,084,926
2022-04-08	10.200	10.540	10.080	10.360	9.795	41,681,172
2022-04-07	10.760	10.970	10.230	10.280	9.719	51,149,971
2022-04-06	10.660	11.040	10.600	10.850	10.258	51,215,266
2022-04-01	11.300	11.570	10.800	10.850	10.258	81,278,470
2022-03-31	12.760	12.850	11.720	11.720	11.080	104,916,006
2022-03-30	14.000	14.650	12.560	13.020	12.310	143,337,860
2022-03-29	13.300	13.950	12.900	13.950	13.189	73,254,965
2022-03-28	11.820	12.680	10.580	12.680	11.988	102,428,656
2022-03-25	10.690	11.530	10.480	11.530	10.901	54,008,439
2022-03-24	10.480	10.480	10.040	10.480	9.908	61,087,005
2022-03-23	8.670	9.530	8.660	9.530	9.010	5,604,803
2022-03-22	8.750	8.760	8.610	8.660	8.187	3,292,586
2022-03-21	8.420	8.860	8.420	8.740	8.263	6,946,119
2022-03-18	8.370	8.470	8.350	8.400	7.942	2,802,580
2022-03-17	8.290	8.530	8.240	8.420	7.961	4,955,906
2022-03-16	8.090	8.270	7.770	8.220	7.771	5,084,274
2022-03-15	8.440	8.450	7.910	7.920	7.488	5,547,480
2022-03-14	8.730	8.790	8.510	8.510	8.046	2,464,660
2022-03-11	8.530	8.780	8.420	8.750	8.273	3,099,774
2022-03-10	8.700	8.880	8.630	8.660	8.187	3,972,104
2022-03-09	8.910	8.990	8.160	8.540	8.074	5,926,838
2022-03-08	9.140	9.190	8.790	8.880	8.395	3,984,423
2022-03-07	9.290	9.330	9.110	9.130	8.632	3,352,786
2022-03-04	9.410	9.470	9.310	9.330	8.821	2,548,961
2022-03-03	9.550	9.590	9.410	9.430	8.915	2,776,289
2022-03-02	9.510	9.520	9.410	9.490	8.972	2,792,440
2022-03-01	9.500	9.580	9.450	9.550	9.029	4,316,240
2022-02-28	9.400	9.520	9.270	9.500	8.982	3,538,420
2022-02-25	9.430	9.590	9.400	9.440	8.925	3,734,205
2022-02-24	9.660	9.690	9.260	9.370	8.859	7,082,622
2022-02-23	9.600	9.710	9.510	9.700	9.171	5,050,238
2022-02-22	9.600	9.660	9.500	9.530	9.010	4,726,904
2022-02-21	9.380	9.720	9.350	9.680	9.152	7,467,957
2022-02-18	9.300	9.430	9.250	9.370	8.859	2,684,900
2022-02-17	9.490	9.490	9.310	9.330	8.821	3,840,163
2022-02-16	9.510	9.570	9.450	9.500	8.982	2,511,729
2022-02-15	9.440	9.550	9.380	9.470	8.953	2,667,611
2022-02-14	9.400	9.550	9.340	9.440	8.925	3,177,161
2022-02-11	9.570	9.720	9.490	9.560	9.038	3,727,890
2022-02-10	9.700	9.740	9.580	9.670	9.142	5,498,955

← NewerPage 19 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.