Qingdao Weflo Valve Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	9.900	10.350	9.710	10.320	9.332	2,235,138
2024-01-24	9.700	10.040	9.430	9.840	8.897	2,858,151
2024-01-23	9.890	9.920	9.470	9.690	8.762	3,671,420
2024-01-22	10.570	10.640	9.710	9.880	8.934	2,833,076
2024-01-19	10.770	10.820	10.580	10.610	9.594	2,234,996
2024-01-18	10.920	10.950	10.410	10.700	9.675	2,423,080
2024-01-17	11.070	11.230	10.900	10.900	9.856	1,562,780
2024-01-16	11.210	11.250	10.960	11.170	10.100	2,012,199
2024-01-15	11.200	11.300	11.080	11.200	10.127	2,394,610
2024-01-12	11.260	11.370	11.150	11.150	10.082	1,367,980
2024-01-11	11.190	11.290	11.080	11.260	10.181	1,453,546
2024-01-10	11.170	11.330	11.030	11.130	10.064	1,881,690
2024-01-09	11.100	11.360	11.000	11.200	10.127	2,011,130
2024-01-08	11.250	11.260	11.050	11.100	10.037	1,562,664
2024-01-05	11.420	11.550	11.190	11.260	10.181	1,532,204
2024-01-04	11.400	11.450	11.250	11.410	10.317	1,470,510
2024-01-03	11.460	11.560	11.270	11.400	10.308	1,747,361
2024-01-02	11.230	11.500	11.180	11.440	10.344	2,517,334
2023-12-29	11.010	11.210	10.980	11.180	10.109	1,383,491
2023-12-28	10.930	11.160	10.750	11.060	10.001	1,959,582
2023-12-27	10.830	11.000	10.760	10.900	9.856	2,009,470
2023-12-26	10.960	11.000	10.730	10.850	9.811	2,032,249
2023-12-25	11.030	11.050	10.760	10.910	9.865	1,577,340
2023-12-22	11.160	11.230	10.950	10.990	9.937	1,724,090
2023-12-21	11.100	11.150	10.780	11.130	10.064	1,538,021
2023-12-20	11.020	11.250	11.020	11.050	9.992	1,729,795
2023-12-19	10.920	11.090	10.770	11.020	9.964	1,828,944
2023-12-18	10.980	11.080	10.890	10.920	9.874	1,801,206
2023-12-15	10.950	11.090	10.870	10.970	9.919	1,518,077
2023-12-14	11.000	11.090	10.920	10.950	9.901	1,622,845
2023-12-13	10.810	11.110	10.710	10.960	9.910	2,067,506
2023-12-12	10.790	10.870	10.580	10.810	9.775	2,121,449
2023-12-11	10.760	11.060	10.660	10.710	9.684	4,002,141
2023-12-08	11.200	11.260	10.820	10.880	9.838	2,229,137
2023-12-07	11.230	11.300	11.070	11.200	10.127	1,696,951
2023-12-06	11.140	11.370	11.130	11.260	10.181	2,030,753
2023-12-05	11.290	11.370	11.100	11.190	10.118	1,923,170
2023-12-04	11.180	11.450	11.150	11.340	10.254	2,645,500
2023-12-01	11.490	11.490	11.150	11.200	10.127	2,947,067
2023-11-30	11.550	11.550	11.300	11.490	10.389	2,006,011
2023-11-29	11.470	11.510	11.370	11.440	10.344	1,120,676
2023-11-28	11.310	11.490	11.240	11.470	10.371	1,276,151
2023-11-27	11.310	11.410	11.190	11.340	10.254	1,865,278
2023-11-24	11.450	11.490	11.250	11.360	10.272	1,347,725
2023-11-23	11.250	11.470	11.250	11.440	10.344	1,425,637
2023-11-22	11.340	11.460	11.240	11.240	10.163	1,173,273
2023-11-21	11.470	11.580	11.340	11.350	10.263	1,633,487
2023-11-20	11.320	11.500	11.230	11.470	10.371	2,199,057
2023-11-17	11.210	11.300	11.040	11.300	10.218	1,225,786
2023-11-16	11.220	11.340	11.170	11.230	10.154	1,726,207
2023-11-15	11.240	11.370	11.150	11.280	10.200	1,350,608
2023-11-14	11.330	11.330	11.160	11.260	10.181	1,276,135
2023-11-13	11.110	11.290	11.100	11.280	10.200	1,417,984
2023-11-10	11.050	11.150	10.950	11.120	10.055	1,314,058
2023-11-09	11.130	11.130	11.000	11.080	10.019	1,162,400
2023-11-08	11.040	11.130	10.990	11.090	10.028	1,367,087
2023-11-07	11.030	11.090	10.920	11.070	10.010	1,436,950
2023-11-06	10.860	11.030	10.860	11.000	9.946	1,681,620
2023-11-03	10.780	10.960	10.700	10.880	9.838	1,930,814
2023-11-02	10.800	10.940	10.700	10.740	9.711	993,710

← NewerPage 12 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.