Qingdao Weflo Valve Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	8.340	8.460	8.280	8.370	7.911	2,636,868
2024-07-26	8.070	8.350	8.070	8.340	7.883	3,070,193
2024-07-25	8.090	8.170	8.040	8.060	7.618	2,187,252
2024-07-24	8.090	8.200	7.950	8.140	7.694	2,012,353
2024-07-23	8.240	8.240	8.060	8.080	7.637	1,296,600
2024-07-22	8.040	8.200	8.030	8.180	7.731	1,620,500
2024-07-19	7.900	8.150	7.900	8.060	7.618	1,739,060
2024-07-18	7.920	7.950	7.720	7.900	7.467	1,865,388
2024-07-17	8.020	8.300	7.940	7.990	7.552	1,829,634
2024-07-16	8.120	8.120	7.990	8.040	7.599	1,238,903
2024-07-15	8.120	8.210	8.030	8.070	7.627	1,350,876
2024-07-12	8.040	8.230	8.040	8.110	7.665	2,193,488
2024-07-11	8.010	8.050	7.870	8.050	7.609	2,654,520
2024-07-10	7.720	7.910	7.700	7.750	7.325	2,061,757
2024-07-09	7.820	7.880	7.480	7.800	7.372	3,286,564
2024-07-08	8.000	8.090	7.820	7.830	7.401	1,952,200
2024-07-05	8.010	8.070	7.870	8.050	7.609	2,104,900
2024-07-04	8.020	8.180	7.930	8.070	7.580	4,252,570
2024-07-03	8.160	8.160	8.020	8.020	7.533	2,432,021
2024-07-02	8.090	8.150	8.020	8.090	7.599	2,417,100
2024-07-01	8.020	8.100	7.920	8.020	7.533	2,717,130
2024-06-28	7.840	8.060	7.830	8.000	7.514	3,399,738
2024-06-27	7.900	8.030	7.820	7.870	7.392	3,743,500
2024-06-26	7.730	7.940	7.500	7.940	7.458	4,260,752
2024-06-25	7.650	7.890	7.630	7.740	7.270	3,904,300
2024-06-24	7.690	7.870	7.580	7.690	7.223	5,033,499
2024-06-21	8.050	8.120	7.800	7.870	7.392	8,070,200
2024-06-20	8.800	8.810	8.180	8.350	7.843	14,642,230
2024-06-19	9.260	9.710	8.950	9.090	8.538	20,841,020
2024-06-18	8.290	8.830	8.290	8.830	8.294	6,926,597
2024-06-17	8.360	8.370	8.030	8.030	7.543	3,880,927
2024-06-14	8.250	8.550	8.020	8.500	7.984	6,762,215
2024-06-13	8.030	8.370	7.920	8.360	7.853	3,518,414
2024-06-12	7.830	8.070	7.700	8.060	7.571	2,661,707
2024-06-11	7.880	7.890	7.300	7.760	7.289	2,841,562
2024-06-07	7.660	8.080	7.660	8.030	7.261	3,501,645
2024-06-06	7.900	8.050	7.500	7.570	6.845	3,301,804
2024-06-05	8.240	8.250	7.950	7.950	7.189	2,094,498
2024-06-04	8.440	8.440	8.090	8.220	7.433	2,697,300
2024-06-03	8.720	8.720	8.360	8.450	7.641	2,362,140
2024-05-31	8.650	8.730	8.590	8.660	7.831	2,247,550
2024-05-30	8.690	8.790	8.600	8.600	7.776	1,552,400
2024-05-29	8.810	8.860	8.710	8.780	7.939	2,383,700
2024-05-28	8.910	8.930	8.670	8.800	7.957	1,988,589
2024-05-27	8.690	8.940	8.670	8.920	8.066	2,286,790
2024-05-24	8.750	8.830	8.640	8.750	7.912	2,225,414
2024-05-23	8.980	9.000	8.700	8.730	7.894	2,416,260
2024-05-22	9.010	9.030	8.920	8.980	8.120	1,631,553
2024-05-21	9.100	9.100	8.920	8.960	8.102	2,060,841
2024-05-20	9.100	9.180	9.060	9.150	8.274	2,157,380
2024-05-17	9.080	9.110	8.950	9.100	8.228	1,612,930
2024-05-16	8.900	9.150	8.900	9.050	8.183	1,768,980
2024-05-15	8.960	9.120	8.840	8.970	8.111	1,969,105
2024-05-14	8.960	8.980	8.830	8.930	8.075	1,665,724
2024-05-13	8.950	8.960	8.700	8.830	7.984	2,282,208
2024-05-10	9.180	9.200	8.910	9.000	8.138	1,936,119
2024-05-09	8.950	9.160	8.950	9.110	8.237	1,972,668
2024-05-08	9.040	9.140	8.930	8.950	8.093	2,157,470
2024-05-07	9.100	9.150	8.990	9.130	8.255	2,191,699
2024-05-06	8.990	9.100	8.910	9.000	8.138	2,527,159

← NewerPage 10 of 21 · 1,219 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-10-16	0.0500 CNY
2026-06-05	0.3500 CNY
2025-10-28	0.0500 CNY
2025-05-29	0.3500 CNY
2024-07-05	0.0500 CNY
2024-06-11	0.3000 CNY
2023-04-28	0.3900 CNY
2022-05-27	0.3500 CNY
2021-05-28	0.4500 CNY
2020-05-28	0.4500 CNY
2019-06-03	0.2000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.