Qingdao Weflo Valve Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	9.050	9.990	9.040	9.990	6.536	4,403,580
2022-05-10	9.050	9.180	8.830	9.080	5.941	2,626,744
2022-05-09	8.630	9.370	8.600	9.120	5.967	3,110,080
2022-05-06	8.780	8.820	8.620	8.680	5.679	1,642,608
2022-05-05	8.470	8.950	8.300	8.900	5.823	3,248,795
2022-04-29	8.080	8.510	8.070	8.450	5.529	2,366,881
2022-04-28	8.480	8.480	7.820	8.070	5.280	3,240,917
2022-04-27	8.270	8.650	7.860	8.480	5.548	3,944,369
2022-04-26	8.750	8.900	8.130	8.330	5.450	3,019,774
2022-04-25	9.480	9.480	8.530	8.650	5.659	2,430,395
2022-04-22	9.200	9.700	9.020	9.480	6.202	2,957,740
2022-04-21	9.560	9.800	9.190	9.230	6.039	2,468,628
2022-04-20	9.900	10.070	9.610	9.700	6.346	1,585,902
2022-04-19	9.650	9.900	9.570	9.880	6.464	1,496,976
2022-04-18	9.590	9.680	9.310	9.650	6.314	1,515,078
2022-04-15	10.060	10.130	9.500	9.600	6.281	3,359,589
2022-04-14	10.240	10.340	10.050	10.060	6.582	1,761,954
2022-04-13	10.350	10.350	10.020	10.060	6.582	1,753,121
2022-04-12	10.250	10.390	10.030	10.320	6.752	2,182,914
2022-04-11	10.640	10.650	10.040	10.120	6.621	4,573,932
2022-04-08	10.880	10.950	10.640	10.690	6.994	2,908,737
2022-04-07	10.980	11.270	10.780	10.780	7.053	3,981,106
2022-04-06	10.710	11.020	10.680	11.010	7.203	3,034,837
2022-04-01	10.850	10.920	10.610	10.790	7.059	3,526,393
2022-03-31	10.730	11.100	10.580	10.960	7.171	6,011,970
2022-03-30	10.320	10.980	10.200	10.730	7.020	4,431,186
2022-03-29	10.540	10.730	10.190	10.250	6.706	2,591,656
2022-03-28	10.680	10.710	10.300	10.600	6.935	2,381,716
2022-03-25	10.760	10.920	10.600	10.710	7.007	2,891,040
2022-03-24	10.730	10.900	10.620	10.660	6.974	3,321,074
2022-03-23	10.450	10.880	10.380	10.820	7.079	4,893,530
2022-03-22	10.280	10.480	10.220	10.430	6.824	1,547,701
2022-03-21	10.290	10.450	10.180	10.390	6.798	1,538,820
2022-03-18	10.140	10.360	10.000	10.270	6.719	1,543,840
2022-03-17	10.090	10.290	10.000	10.060	6.582	1,934,824
2022-03-16	9.860	10.090	9.590	10.030	6.562	2,723,516
2022-03-15	10.310	10.310	9.660	9.690	6.340	2,215,006
2022-03-14	10.730	10.730	10.270	10.290	6.732	2,528,714
2022-03-11	10.600	10.800	10.370	10.790	7.059	2,657,017
2022-03-10	10.600	10.830	10.390	10.750	7.033	2,881,701
2022-03-09	10.500	10.700	10.060	10.380	6.791	3,368,138
2022-03-08	10.550	10.850	10.430	10.660	6.974	2,550,996
2022-03-07	10.840	10.840	10.540	10.690	6.994	2,082,088
2022-03-04	10.920	10.940	10.700	10.740	7.027	1,886,926
2022-03-03	10.990	11.100	10.790	10.920	7.145	1,997,566
2022-03-02	10.920	11.040	10.850	10.940	7.158	2,364,169
2022-03-01	10.800	11.030	10.800	10.860	7.105	3,133,291
2022-02-28	10.820	10.970	10.300	10.700	7.001	5,207,386
2022-02-25	10.950	11.260	10.820	10.840	7.092	4,605,055
2022-02-24	10.920	11.240	10.660	10.840	7.092	7,949,162
2022-02-23	11.350	11.530	11.030	11.100	7.262	7,230,456
2022-02-22	11.450	11.770	11.080	11.260	7.367	9,716,017
2022-02-21	11.020	11.580	10.920	11.350	7.426	12,643,410
2022-02-18	10.890	11.470	10.890	11.120	7.275	17,884,146
2022-02-17	12.460	12.650	11.900	11.970	7.831	15,917,039
2022-02-16	10.490	11.500	10.470	11.500	7.524	3,582,361
2022-02-15	10.600	10.680	10.310	10.450	6.837	2,405,469
2022-02-14	10.190	10.880	10.080	10.650	6.968	3,251,105
2022-02-11	10.510	10.510	10.170	10.240	6.700	1,120,220
2022-02-10	10.580	10.870	10.400	10.570	6.916	1,509,358

← NewerPage 19 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.