Wuhan Fingu Electronic Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	9.350	9.850	9.330	9.750	9.218	8,441,949
2022-02-08	9.230	9.430	9.210	9.390	8.878	3,710,858
2022-02-07	9.250	9.410	9.200	9.250	8.745	5,673,352
2022-01-28	8.990	9.140	8.890	9.090	8.594	3,950,075
2022-01-27	9.310	9.320	8.920	8.920	8.433	6,540,200
2022-01-26	9.420	9.500	9.130	9.310	8.802	6,115,146
2022-01-25	10.100	10.170	9.350	9.390	8.878	12,449,041
2022-01-24	10.420	10.430	10.070	10.090	9.539	9,088,021
2022-01-21	10.420	10.790	10.410	10.470	9.899	7,075,962
2022-01-20	10.970	10.970	10.500	10.530	9.955	11,821,080
2022-01-19	10.810	11.050	10.710	10.950	10.352	7,636,641
2022-01-18	10.990	11.380	10.880	10.900	10.305	16,891,857
2022-01-17	10.450	10.980	10.450	10.950	10.352	14,592,982
2022-01-14	10.520	10.670	10.450	10.480	9.908	5,211,680
2022-01-13	10.770	10.930	10.590	10.600	10.022	6,212,080
2022-01-12	10.730	10.850	10.660	10.700	10.116	5,132,863
2022-01-11	10.860	10.940	10.730	10.760	10.173	5,168,531
2022-01-10	10.530	10.950	10.390	10.870	10.277	7,244,609
2022-01-07	10.800	10.910	10.580	10.580	10.003	5,973,723
2022-01-06	10.870	10.880	10.660	10.800	10.211	5,789,600
2022-01-05	10.950	11.060	10.790	10.880	10.286	6,735,900
2022-01-04	10.840	11.030	10.770	11.000	10.400	8,342,256
2021-12-31	10.810	10.860	10.710	10.840	10.248	4,709,842
2021-12-30	10.800	10.920	10.790	10.810	10.220	5,134,944
2021-12-29	10.910	10.910	10.750	10.780	10.192	5,536,843
2021-12-28	10.760	11.120	10.680	10.940	10.343	11,880,544
2021-12-27	10.500	10.800	10.350	10.730	10.144	6,910,120
2021-12-24	10.840	10.870	10.550	10.550	9.974	6,883,040
2021-12-23	10.620	10.850	10.540	10.800	10.211	8,351,166
2021-12-22	10.620	10.780	10.570	10.680	10.097	4,964,619
2021-12-21	10.330	10.630	10.330	10.610	10.031	5,318,078
2021-12-20	10.530	10.620	10.250	10.330	9.766	4,964,840
2021-12-17	10.680	10.740	10.570	10.600	10.022	4,609,414
2021-12-16	10.700	10.770	10.590	10.700	10.116	4,477,940
2021-12-15	10.800	10.850	10.660	10.680	10.097	5,424,931
2021-12-14	10.590	10.870	10.500	10.770	10.182	6,914,780
2021-12-13	10.440	10.650	10.430	10.570	9.993	5,193,000
2021-12-10	10.450	10.540	10.400	10.480	9.908	3,333,143
2021-12-09	10.360	10.550	10.310	10.470	9.899	4,596,180
2021-12-08	10.270	10.380	10.230	10.370	9.804	3,081,960
2021-12-07	10.340	10.380	10.140	10.240	9.681	4,836,187
2021-12-06	10.710	10.720	10.310	10.330	9.766	7,880,867
2021-12-03	10.690	10.780	10.660	10.690	10.107	4,008,360
2021-12-02	10.980	10.980	10.650	10.660	10.078	6,726,131
2021-12-01	10.640	11.050	10.610	10.940	10.343	8,714,770
2021-11-30	10.570	10.840	10.550	10.670	10.088	5,275,004
2021-11-29	10.640	10.640	10.510	10.550	9.974	5,881,840
2021-11-26	10.960	11.090	10.700	10.780	10.192	5,876,212
2021-11-25	11.080	11.110	10.900	10.980	10.381	6,478,453
2021-11-24	10.950	11.170	10.800	11.070	10.466	10,606,385
2021-11-23	10.600	10.950	10.570	10.890	10.296	10,965,331
2021-11-22	10.530	10.660	10.530	10.630	10.050	5,582,571
2021-11-19	10.510	10.640	10.470	10.580	10.003	5,304,642
2021-11-18	10.690	10.860	10.490	10.520	9.946	7,804,747
2021-11-17	10.710	10.790	10.400	10.740	10.154	7,987,404
2021-11-16	10.550	10.850	10.500	10.640	10.059	12,056,700
2021-11-15	10.510	10.620	10.390	10.570	9.993	6,313,825
2021-11-12	10.470	10.580	10.400	10.520	9.946	5,981,589
2021-11-11	10.420	10.570	10.330	10.470	9.899	6,837,821
2021-11-10	10.380	10.470	10.280	10.410	9.842	6,162,026

← NewerPage 20 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.