Qingdao Weflo Valve Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-30	8.950	9.030	8.820	8.890	8.038	2,873,681
2024-04-29	8.650	8.970	8.620	8.910	8.057	3,946,712
2024-04-26	8.500	8.680	8.360	8.650	7.821	4,219,205
2024-04-25	8.470	8.660	8.350	8.600	7.776	2,766,760
2024-04-24	8.370	8.530	8.300	8.480	7.668	2,789,441
2024-04-23	8.130	8.430	8.080	8.370	7.568	3,872,521
2024-04-22	8.110	8.210	7.870	8.040	7.270	3,012,260
2024-04-19	8.250	8.370	8.060	8.170	7.387	2,564,934
2024-04-18	8.470	8.520	8.100	8.290	7.496	5,163,093
2024-04-17	7.720	8.270	7.720	8.270	7.478	3,622,240
2024-04-16	8.270	8.270	7.520	7.520	6.800	4,346,233
2024-04-15	8.910	8.980	8.140	8.350	7.550	5,018,523
2024-04-12	8.940	9.070	8.920	8.950	8.093	2,081,474
2024-04-11	8.800	9.060	8.750	8.950	8.093	2,844,428
2024-04-10	9.060	9.140	8.770	8.810	7.966	3,368,682
2024-04-09	9.000	9.100	8.910	9.070	8.201	3,325,205
2024-04-08	9.280	9.280	8.960	8.990	8.129	3,955,458
2024-04-03	9.210	9.360	9.050	9.310	8.418	4,485,101
2024-04-02	9.180	9.270	9.100	9.250	8.364	4,017,343
2024-04-01	9.170	9.230	9.040	9.170	8.292	4,997,111
2024-03-29	9.000	9.160	8.950	9.090	8.219	4,011,311
2024-03-28	8.690	9.120	8.690	8.990	8.129	5,347,005
2024-03-27	9.130	9.130	8.730	8.730	7.894	5,295,106
2024-03-26	9.160	9.360	8.800	9.180	8.301	8,656,972
2024-03-25	9.540	9.750	9.080	9.150	8.274	15,097,430
2024-03-22	11.000	11.770	10.090	10.090	9.124	22,141,920
2024-03-21	11.210	11.210	10.010	11.210	10.136	21,310,410
2024-03-20	9.240	10.190	9.090	10.190	9.214	7,168,546
2024-03-19	8.920	9.260	8.910	9.260	8.373	4,586,800
2024-03-18	8.900	9.000	8.830	8.920	8.066	3,391,946
2024-03-15	8.580	8.890	8.520	8.890	8.038	3,285,263
2024-03-14	8.640	8.710	8.430	8.580	7.758	2,263,322
2024-03-13	8.600	8.740	8.490	8.640	7.812	2,588,216
2024-03-12	8.450	8.600	8.330	8.600	7.776	3,241,307
2024-03-11	8.280	8.450	8.200	8.450	7.641	3,700,320
2024-03-08	8.110	8.200	8.040	8.190	7.406	2,211,160
2024-03-07	8.180	8.390	8.100	8.140	7.360	3,596,137
2024-03-06	7.890	8.240	7.810	8.150	7.369	3,182,686
2024-03-05	8.110	8.170	7.880	7.900	7.143	2,931,100
2024-03-04	8.260	8.370	8.050	8.180	7.396	3,571,366
2024-03-01	8.190	8.370	8.010	8.210	7.424	4,796,210
2024-02-29	7.720	8.190	7.600	8.140	7.360	5,854,525
2024-02-28	8.750	8.950	7.880	7.880	7.125	8,289,613
2024-02-27	8.500	8.750	8.420	8.750	7.912	4,895,348
2024-02-26	8.500	8.740	8.450	8.510	7.695	8,104,515
2024-02-23	8.310	8.580	8.160	8.490	7.677	7,022,154
2024-02-22	8.210	8.350	7.800	8.350	7.550	8,128,016
2024-02-21	7.280	8.140	7.280	8.140	7.360	5,795,292
2024-02-20	7.700	7.800	7.280	7.400	6.691	8,293,637
2024-02-19	7.050	7.460	7.050	7.460	6.745	2,095,897
2024-02-08	6.110	6.780	5.920	6.780	6.131	6,395,559
2024-02-07	6.820	6.860	6.160	6.160	5.570	5,976,851
2024-02-06	6.810	7.210	6.620	6.840	6.185	6,453,786
2024-02-05	8.000	8.130	7.320	7.350	6.646	3,035,355
2024-02-02	8.780	9.050	7.820	8.130	7.351	5,033,662
2024-02-01	9.000	9.070	8.490	8.690	7.858	4,039,806
2024-01-31	9.550	9.610	9.000	9.080	8.210	3,216,823
2024-01-30	10.090	10.090	9.500	9.620	8.699	2,602,023
2024-01-29	10.410	10.480	9.960	10.070	9.105	2,397,278
2024-01-26	10.340	10.560	10.230	10.360	9.368	2,264,729

← NewerPage 11 of 21 · 1,212 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.