Qingdao Weflo Valve Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	16.180	16.410	15.030	15.540	10.540	16,864,803
2023-02-03	14.770	14.950	14.530	14.920	10.120	3,403,235
2023-02-02	14.900	14.900	14.610	14.750	10.004	2,472,079
2023-02-01	14.710	14.750	14.560	14.730	9.991	2,629,613
2023-01-31	14.380	14.680	14.110	14.660	9.943	4,349,925
2023-01-30	14.200	14.460	14.200	14.420	9.781	2,881,145
2023-01-20	14.010	14.170	13.910	14.040	9.523	1,809,219
2023-01-19	14.000	14.070	13.900	13.950	9.462	1,243,563
2023-01-18	13.810	14.110	13.740	14.050	9.530	2,517,176
2023-01-17	13.780	13.890	13.580	13.820	9.374	1,546,778
2023-01-16	13.700	13.770	13.540	13.720	9.306	1,547,881
2023-01-13	13.780	13.850	13.490	13.630	9.245	1,861,156
2023-01-12	13.610	13.840	13.600	13.790	9.353	1,609,021
2023-01-11	13.660	13.840	13.530	13.600	9.224	1,607,813
2023-01-10	13.750	13.850	13.680	13.790	9.353	1,474,850
2023-01-09	13.740	13.880	13.650	13.740	9.319	1,557,009
2023-01-06	13.690	14.010	13.600	13.740	9.319	2,179,389
2023-01-05	13.780	13.780	13.550	13.740	9.319	2,349,938
2023-01-04	13.230	13.770	13.210	13.680	9.279	3,475,256
2023-01-03	13.080	13.430	13.020	13.360	9.062	1,855,969
2022-12-30	13.120	13.170	12.960	13.130	8.906	1,093,328
2022-12-29	12.930	13.170	12.930	12.970	8.797	1,171,300
2022-12-28	13.350	13.350	13.030	13.050	8.851	1,038,050
2022-12-27	13.390	13.470	13.140	13.350	9.055	1,343,994
2022-12-26	12.930	13.350	12.930	13.320	9.034	1,707,299
2022-12-23	12.850	13.090	12.800	12.980	8.804	1,400,490
2022-12-22	13.170	13.440	12.890	12.940	8.777	2,035,929
2022-12-21	13.270	13.290	13.060	13.100	8.885	1,260,480
2022-12-20	13.090	13.270	12.880	13.240	8.980	1,615,083
2022-12-19	13.400	13.460	12.980	13.040	8.845	2,189,843
2022-12-16	13.630	13.730	13.200	13.330	9.041	2,843,340
2022-12-15	13.590	13.730	13.510	13.720	9.306	1,450,376
2022-12-14	13.600	13.760	13.530	13.600	9.224	2,215,039
2022-12-13	14.020	14.100	13.440	13.560	9.197	3,789,874
2022-12-12	13.900	14.170	13.850	13.950	9.462	2,759,900
2022-12-09	14.490	14.660	13.880	13.900	9.428	5,653,096
2022-12-08	14.550	14.750	14.440	14.480	9.821	2,712,250
2022-12-07	14.720	14.750	14.550	14.630	9.923	2,753,527
2022-12-06	15.050	15.190	14.660	14.760	10.011	5,174,334
2022-12-05	14.800	15.380	14.500	15.150	10.276	7,272,709
2022-12-02	14.880	14.960	14.600	14.700	9.970	4,276,823
2022-12-01	14.950	15.340	14.770	14.860	10.079	4,499,373
2022-11-30	15.000	15.040	14.640	14.830	10.059	3,814,940
2022-11-29	14.750	15.070	14.630	15.070	10.221	4,552,228
2022-11-28	15.080	15.310	14.750	14.900	10.106	5,202,251
2022-11-25	15.490	15.710	15.000	15.080	10.228	6,178,702
2022-11-24	15.410	15.740	15.050	15.490	10.506	9,416,114
2022-11-23	14.740	15.560	14.330	15.540	10.540	10,996,035
2022-11-22	15.090	15.250	14.720	14.730	9.991	5,685,188
2022-11-21	14.470	15.100	14.310	15.090	10.235	5,736,451
2022-11-18	14.690	14.920	14.480	14.570	9.882	4,211,938
2022-11-17	15.050	15.080	14.510	14.680	9.957	4,540,285
2022-11-16	15.010	15.180	14.870	15.040	10.201	6,614,534
2022-11-15	14.460	15.150	14.250	15.130	10.262	10,418,601
2022-11-14	14.450	14.690	14.400	14.550	9.869	5,457,071
2022-11-11	14.980	15.000	14.500	14.550	9.869	7,209,928
2022-11-10	14.990	15.200	14.680	14.700	9.970	7,971,965
2022-11-09	15.110	15.370	15.000	15.060	10.215	10,265,334
2022-11-08	15.280	15.500	14.980	15.270	10.357	14,337,799
2022-11-07	15.700	16.110	15.230	15.420	10.459	28,116,092

← NewerPage 16 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.