Qingdao Weflo Valve Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	12.200	12.200	11.680	11.720	10.597	3,439,553
2023-05-04	11.980	12.460	11.890	12.130	10.968	4,681,175
2023-04-28	11.620	12.100	11.550	11.990	10.842	4,632,294
2023-04-27	15.760	15.890	15.470	15.690	10.642	4,044,535
2023-04-26	15.200	15.930	15.100	15.800	10.717	5,471,445
2023-04-25	15.420	15.520	14.980	15.200	10.310	2,283,807
2023-04-24	15.310	15.580	15.080	15.520	10.527	2,628,001
2023-04-21	15.430	15.600	15.290	15.350	10.411	3,125,335
2023-04-20	15.650	15.680	14.850	15.420	10.459	4,069,109
2023-04-19	15.120	15.670	15.090	15.550	10.547	5,786,298
2023-04-18	14.820	15.190	14.710	15.160	10.282	3,762,966
2023-04-17	14.680	15.020	14.600	14.890	10.099	3,864,089
2023-04-14	14.270	14.340	14.110	14.300	9.699	822,614
2023-04-13	14.460	14.460	14.230	14.250	9.665	1,027,520
2023-04-12	14.290	14.420	14.140	14.400	9.767	1,449,418
2023-04-11	14.560	14.560	14.240	14.240	9.658	2,232,665
2023-04-10	14.780	14.890	14.570	14.600	9.903	1,746,162
2023-04-07	14.590	14.750	14.560	14.700	9.970	1,197,833
2023-04-06	14.550	14.720	14.390	14.650	9.937	1,502,306
2023-04-04	14.990	14.990	14.560	14.600	9.903	2,965,488
2023-04-03	15.010	15.100	14.840	14.960	10.147	2,675,347
2023-03-31	14.900	15.020	14.700	15.010	10.181	2,478,449
2023-03-30	15.320	15.420	14.820	14.900	10.106	4,455,158
2023-03-29	15.960	15.960	15.350	15.440	10.472	7,504,319
2023-03-28	15.360	15.950	15.190	15.950	10.818	9,321,634
2023-03-27	15.100	15.120	14.850	15.070	10.221	2,410,706
2023-03-24	15.020	15.180	14.910	15.120	10.255	2,537,703
2023-03-23	14.890	15.130	14.880	15.040	10.201	2,553,843
2023-03-22	15.150	15.150	14.880	14.950	10.140	3,199,299
2023-03-21	15.000	15.290	15.000	15.120	10.255	4,418,608
2023-03-20	14.800	15.170	14.730	15.150	10.276	4,071,313
2023-03-17	14.580	14.770	14.510	14.690	9.964	2,246,679
2023-03-16	14.800	15.020	14.380	14.380	9.753	2,975,309
2023-03-15	14.700	14.950	14.700	14.850	10.072	1,977,657
2023-03-14	14.880	14.990	14.560	14.780	10.025	2,306,979
2023-03-13	14.620	14.890	14.550	14.880	10.093	1,800,025
2023-03-10	14.810	14.870	14.610	14.670	9.950	1,610,257
2023-03-09	14.980	15.000	14.800	14.830	10.059	1,227,720
2023-03-08	14.740	14.970	14.740	14.950	10.140	1,250,139
2023-03-07	15.170	15.170	14.800	14.800	10.038	2,504,709
2023-03-06	15.210	15.360	15.060	15.070	10.221	1,970,845
2023-03-03	15.240	15.410	15.130	15.260	10.350	2,305,804
2023-03-02	15.480	15.600	15.200	15.230	10.330	2,762,881
2023-03-01	15.230	15.490	15.230	15.480	10.499	2,260,689
2023-02-28	15.290	15.520	15.270	15.400	10.445	2,618,297
2023-02-27	15.400	15.700	15.320	15.410	10.452	3,407,377
2023-02-24	15.340	15.590	15.100	15.460	10.486	3,230,485
2023-02-23	15.140	15.340	15.130	15.300	10.377	2,292,289
2023-02-22	15.150	15.280	15.090	15.180	10.296	2,208,355
2023-02-21	14.960	15.370	14.900	15.340	10.405	3,687,969
2023-02-20	14.990	15.060	14.600	14.920	10.120	3,975,613
2023-02-17	14.940	15.180	14.870	15.040	10.201	4,169,996
2023-02-16	15.600	15.670	14.750	14.860	10.079	7,131,319
2023-02-15	15.580	15.780	15.500	15.570	10.561	5,213,210
2023-02-14	15.810	15.830	15.450	15.520	10.527	6,285,060
2023-02-13	15.140	15.980	15.140	15.700	10.649	12,178,179
2023-02-10	16.010	17.810	15.880	16.180	10.974	19,871,105
2023-02-09	15.900	16.220	15.320	16.190	10.981	12,271,525
2023-02-08	15.970	16.230	15.520	15.820	10.730	8,150,853
2023-02-07	15.470	17.070	15.220	15.970	10.832	15,250,763

← NewerPage 15 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.