Qingdao Weflo Valve Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	14.000	15.200	13.830	15.200	10.310	8,872,722
2022-11-03	13.600	14.110	13.520	13.820	9.374	4,597,356
2022-11-02	13.480	13.780	13.380	13.730	9.313	5,330,854
2022-11-01	13.370	13.570	13.160	13.500	9.157	5,609,054
2022-10-31	13.260	13.740	13.140	13.370	9.068	6,240,288
2022-10-28	14.210	14.490	13.200	13.230	8.973	9,359,125
2022-10-27	14.320	14.830	14.150	14.190	9.625	8,520,652
2022-10-26	13.920	14.580	13.880	14.570	9.882	9,695,812
2022-10-25	13.810	14.290	13.410	13.870	9.407	8,075,629
2022-10-24	14.330	14.500	13.920	14.060	9.536	7,513,154
2022-10-21	14.140	14.380	13.980	14.320	9.713	6,867,855
2022-10-20	14.620	14.680	14.050	14.130	9.584	9,909,290
2022-10-19	14.840	14.840	14.550	14.630	9.923	8,459,895
2022-10-18	14.870	14.970	14.580	14.670	9.950	16,540,766
2022-10-17	14.610	15.280	14.380	15.070	10.221	25,475,196
2022-10-14	13.800	14.320	13.060	14.320	9.713	12,956,376
2022-10-13	13.180	13.230	12.960	13.020	8.831	4,379,179
2022-10-12	12.950	13.180	12.530	13.180	8.939	4,996,304
2022-10-11	12.760	13.000	12.390	12.980	8.804	5,848,107
2022-10-10	12.710	13.210	12.650	12.760	8.655	7,538,477
2022-09-30	13.350	13.590	12.600	12.640	8.573	8,418,544
2022-09-29	14.210	14.230	13.370	13.450	9.123	7,620,187
2022-09-28	14.550	14.550	13.100	13.940	9.455	9,204,068
2022-09-27	14.770	14.780	14.120	14.500	9.835	11,160,542
2022-09-26	14.620	15.260	14.260	14.820	10.052	14,951,399
2022-09-23	15.500	15.880	14.500	14.770	10.018	22,462,967
2022-09-22	13.890	15.110	13.890	15.110	10.249	13,799,586
2022-09-21	13.300	14.330	13.300	13.740	9.319	19,476,490
2022-09-20	13.250	13.750	13.150	13.410	9.095	19,733,149
2022-09-19	13.820	14.230	13.820	13.820	9.374	23,236,387
2022-09-16	17.690	18.770	15.350	15.350	10.411	33,082,584
2022-09-15	16.170	17.060	16.150	17.060	11.571	21,960,126
2022-09-14	14.350	15.510	14.160	15.510	10.520	22,950,038
2022-09-13	12.910	14.100	12.800	14.100	9.563	7,196,076
2022-09-09	13.100	13.190	12.760	12.820	8.695	2,347,595
2022-09-08	13.290	13.390	13.050	13.100	8.885	3,218,558
2022-09-07	13.210	13.620	13.080	13.290	9.014	3,385,243
2022-09-06	13.120	13.250	12.900	13.230	8.973	2,881,020
2022-09-05	13.200	13.330	12.910	12.990	8.811	3,671,178
2022-09-02	12.660	13.200	12.630	13.180	8.939	6,366,238
2022-09-01	12.840	13.240	12.500	12.550	8.512	7,637,529
2022-08-31	12.870	13.680	12.850	13.140	8.912	8,017,624
2022-08-30	13.710	13.770	12.990	13.040	8.845	6,473,478
2022-08-29	13.270	13.750	13.040	13.750	9.326	6,611,459
2022-08-26	12.930	13.840	12.930	13.470	9.136	8,957,850
2022-08-25	12.830	13.180	12.780	12.930	8.770	4,373,976
2022-08-24	13.400	13.410	12.720	12.760	8.655	6,098,279
2022-08-23	13.110	13.460	13.100	13.410	9.095	5,419,672
2022-08-22	13.300	13.440	13.000	13.140	8.912	6,236,999
2022-08-19	14.010	14.240	13.360	13.440	9.116	9,769,356
2022-08-18	13.390	14.230	13.260	14.150	9.597	16,056,061
2022-08-17	14.000	14.160	13.450	13.450	9.123	12,318,293
2022-08-16	13.950	14.020	13.600	13.870	9.407	14,360,705
2022-08-15	15.200	15.230	14.230	14.230	9.652	14,358,066
2022-08-12	14.980	16.230	14.800	15.810	10.723	22,810,859
2022-08-11	15.990	17.610	15.170	15.490	10.506	26,880,987
2022-08-10	14.860	16.320	13.710	16.320	11.069	24,243,575
2022-08-09	13.860	14.840	13.090	14.840	10.065	12,703,285
2022-08-08	12.170	13.490	12.060	13.490	9.150	4,858,079
2022-08-05	12.620	12.620	12.130	12.260	8.315	2,191,975

← NewerPage 17 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.