Qingdao Weflo Valve Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	12.220	12.230	11.890	12.000	10.851	2,546,218
2023-07-31	12.270	12.390	12.130	12.160	10.995	2,264,968
2023-07-28	12.330	12.370	12.150	12.270	11.095	1,970,996
2023-07-27	12.480	12.630	12.360	12.400	11.212	1,345,522
2023-07-26	12.420	12.600	12.320	12.540	11.339	1,456,678
2023-07-25	12.320	12.460	12.200	12.450	11.257	1,351,762
2023-07-24	12.260	12.370	12.000	12.280	11.104	1,314,405
2023-07-21	12.330	12.330	12.100	12.240	11.068	1,201,387
2023-07-20	12.460	12.460	12.220	12.230	11.059	1,419,121
2023-07-19	12.480	12.650	12.260	12.360	11.176	1,573,510
2023-07-18	12.440	12.530	12.260	12.480	11.285	1,269,841
2023-07-17	12.510	12.630	12.280	12.400	11.212	1,950,498
2023-07-14	12.590	12.600	12.420	12.470	11.276	1,326,079
2023-07-13	12.660	12.880	12.400	12.560	11.357	1,921,220
2023-07-12	12.900	13.050	12.560	12.610	11.402	1,996,848
2023-07-11	12.790	12.940	12.720	12.910	11.673	1,108,532
2023-07-10	12.960	13.100	12.700	12.780	11.556	1,578,709
2023-07-07	12.950	13.030	12.710	12.910	11.673	1,744,083
2023-07-06	12.980	13.080	12.930	12.990	11.746	1,198,335
2023-07-05	13.160	13.240	12.970	12.980	11.737	2,005,241
2023-07-04	13.050	13.390	12.950	13.210	11.945	2,179,850
2023-07-03	13.290	13.450	13.050	13.110	11.854	3,271,839
2023-06-30	12.990	13.380	12.860	13.200	11.936	4,320,238
2023-06-29	13.090	13.110	12.810	13.010	11.764	4,095,685
2023-06-28	12.660	13.200	12.610	13.200	11.936	5,214,854
2023-06-27	12.350	12.740	12.270	12.710	11.493	3,245,796
2023-06-26	12.400	12.780	12.240	12.260	11.086	2,235,238
2023-06-21	12.480	12.780	12.380	12.520	11.321	2,097,450
2023-06-20	12.450	12.610	12.280	12.470	11.276	1,434,470
2023-06-19	12.440	12.560	12.330	12.380	11.194	1,202,977
2023-06-16	12.480	12.540	12.370	12.470	11.276	1,233,066
2023-06-15	12.400	12.470	12.270	12.440	11.248	1,323,612
2023-06-14	12.580	12.580	12.260	12.340	11.158	1,505,768
2023-06-13	12.430	12.590	12.320	12.530	11.330	1,576,090
2023-06-12	12.050	12.430	11.900	12.430	11.239	2,102,613
2023-06-09	12.060	12.240	12.010	12.070	10.914	1,105,750
2023-06-08	12.150	12.310	11.960	12.070	10.914	1,624,237
2023-06-07	12.260	12.340	12.150	12.200	11.031	1,287,649
2023-06-06	12.590	12.860	12.270	12.270	11.095	2,525,088
2023-06-05	12.310	12.700	12.270	12.610	11.402	2,377,565
2023-06-02	12.270	12.510	12.210	12.370	11.185	1,842,017
2023-06-01	12.200	12.360	12.100	12.240	11.068	1,527,292
2023-05-31	12.430	12.430	12.000	12.160	10.995	1,831,759
2023-05-30	12.290	12.450	12.170	12.270	11.095	1,630,766
2023-05-29	12.560	12.800	12.180	12.290	11.113	2,577,336
2023-05-26	12.330	12.800	12.260	12.480	11.285	3,610,209
2023-05-25	12.300	12.430	12.150	12.310	11.131	2,192,985
2023-05-24	12.130	12.430	12.020	12.250	11.077	2,137,112
2023-05-23	12.300	12.380	12.110	12.140	10.977	2,203,966
2023-05-22	12.070	12.340	12.070	12.290	11.113	2,729,451
2023-05-19	12.050	12.170	11.960	12.100	10.941	2,401,402
2023-05-18	11.730	12.290	11.690	12.190	11.022	4,857,573
2023-05-17	11.180	11.740	11.140	11.720	10.597	3,065,567
2023-05-16	11.350	11.400	11.140	11.180	10.109	1,225,579
2023-05-15	11.210	11.390	11.110	11.350	10.263	2,069,035
2023-05-12	11.090	11.360	10.960	11.290	10.209	2,838,429
2023-05-11	11.070	11.070	10.920	10.980	9.928	1,257,537
2023-05-10	11.170	11.170	10.800	10.980	9.928	2,204,230
2023-05-09	11.660	11.730	11.090	11.140	10.073	3,344,612
2023-05-08	11.720	11.790	11.520	11.620	10.507	2,558,953

← NewerPage 14 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.