Qingdao Weflo Valve Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	10.730	10.910	10.630	10.840	9.802	2,197,610
2023-10-31	10.700	10.750	10.610	10.710	9.684	1,246,353
2023-10-30	10.700	10.760	10.520	10.700	9.675	1,800,716
2023-10-27	10.650	10.700	10.460	10.690	9.666	1,708,630
2023-10-26	10.620	10.670	10.320	10.650	9.630	2,088,820
2023-10-25	10.420	10.700	10.380	10.650	9.630	2,006,862
2023-10-24	9.870	10.300	9.860	10.300	9.313	1,601,880
2023-10-23	10.170	10.210	9.800	9.870	8.925	1,605,900
2023-10-20	10.170	10.360	10.030	10.160	9.187	978,300
2023-10-19	10.220	10.410	10.110	10.170	9.196	1,056,044
2023-10-18	10.350	10.350	10.140	10.220	9.241	1,180,780
2023-10-17	10.450	10.520	10.270	10.370	9.377	1,139,250
2023-10-16	10.450	10.540	10.320	10.450	9.449	1,371,961
2023-10-13	10.530	10.620	10.360	10.440	9.440	1,527,234
2023-10-12	10.690	10.730	10.510	10.610	9.594	1,522,590
2023-10-11	10.720	10.790	10.560	10.680	9.657	1,348,407
2023-10-10	10.880	10.930	10.640	10.700	9.675	1,388,970
2023-10-09	11.020	11.100	10.820	10.880	9.838	1,522,510
2023-09-28	11.070	11.120	10.940	11.020	9.964	1,180,829
2023-09-27	10.940	11.070	10.800	11.000	9.946	1,515,859
2023-09-26	10.860	10.970	10.780	10.890	9.847	1,331,770
2023-09-25	10.900	10.980	10.790	10.860	9.820	1,118,890
2023-09-22	10.650	10.900	10.500	10.880	9.838	1,921,294
2023-09-21	10.790	10.880	10.620	10.850	9.811	1,654,600
2023-09-20	10.760	10.960	10.750	10.790	9.756	1,585,710
2023-09-19	10.950	11.040	10.790	10.790	9.756	1,455,400
2023-09-18	10.760	11.080	10.640	11.050	9.992	2,702,400
2023-09-15	10.820	10.870	10.660	10.700	9.675	1,491,610
2023-09-14	10.860	10.990	10.620	10.790	9.756	2,109,880
2023-09-13	11.150	11.210	10.810	10.900	9.856	2,334,070
2023-09-12	11.240	11.280	11.110	11.160	10.091	1,183,129
2023-09-11	11.180	11.320	11.080	11.190	10.118	1,713,548
2023-09-08	11.030	11.400	11.030	11.180	10.109	1,524,051
2023-09-07	11.370	11.370	11.060	11.080	10.019	2,016,029
2023-09-06	11.400	11.460	11.280	11.340	10.254	1,759,987
2023-09-05	11.220	11.440	11.220	11.380	10.290	1,615,062
2023-09-04	11.250	11.330	11.050	11.330	10.245	2,088,940
2023-09-01	11.180	11.340	11.010	11.210	10.136	1,728,797
2023-08-31	11.450	11.480	11.140	11.220	10.145	2,549,845
2023-08-30	11.700	11.950	11.400	11.490	10.389	2,602,392
2023-08-29	11.120	11.770	10.960	11.710	10.588	3,071,884
2023-08-28	11.490	11.580	11.010	11.070	10.010	1,858,585
2023-08-25	11.110	11.180	10.850	10.990	9.937	1,475,650
2023-08-24	11.240	11.410	11.110	11.150	10.082	1,588,671
2023-08-23	11.560	11.560	11.290	11.310	10.227	1,741,085
2023-08-22	11.690	11.900	11.320	11.510	10.408	1,396,173
2023-08-21	11.730	11.930	11.620	11.700	10.579	1,365,110
2023-08-18	11.730	11.980	11.710	11.780	10.652	1,503,990
2023-08-17	11.340	11.790	11.330	11.780	10.652	1,741,066
2023-08-16	11.600	11.610	11.410	11.420	10.326	1,115,928
2023-08-15	11.510	11.620	11.480	11.550	10.444	942,930
2023-08-14	11.400	11.590	11.300	11.540	10.435	1,551,377
2023-08-11	11.570	11.720	11.450	11.450	10.353	1,204,541
2023-08-10	11.550	11.620	11.450	11.620	10.507	740,386
2023-08-09	11.700	11.720	11.450	11.510	10.408	1,474,770
2023-08-08	11.620	11.780	11.340	11.750	10.625	1,529,461
2023-08-07	11.750	11.930	11.550	11.600	10.489	2,854,446
2023-08-04	11.950	11.970	11.640	11.690	10.570	2,130,944
2023-08-03	11.990	12.060	11.720	11.980	10.832	1,285,723
2023-08-02	12.100	12.140	11.880	11.990	10.842	1,080,431

← NewerPage 13 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.