Qingdao Weflo Valve Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	10.390	10.620	10.330	10.580	6.922	1,085,916
2022-02-08	10.240	10.490	10.200	10.390	6.798	1,335,067
2022-02-07	10.200	10.330	9.990	10.240	6.700	1,427,272
2022-01-28	9.680	10.160	9.680	10.040	6.569	1,627,755
2022-01-27	10.340	10.340	9.610	9.620	6.294	1,704,736
2022-01-26	9.930	10.150	9.730	10.100	6.608	1,633,369
2022-01-25	10.190	10.330	9.680	9.700	6.346	2,009,166
2022-01-24	10.540	10.630	10.080	10.200	6.673	2,201,805
2022-01-21	10.310	10.590	10.180	10.500	6.870	1,700,540
2022-01-20	10.900	10.980	10.330	10.360	6.778	2,072,468
2022-01-19	10.590	10.950	10.450	10.800	7.066	1,884,824
2022-01-18	10.840	10.960	10.440	10.550	6.902	2,564,111
2022-01-17	10.740	11.000	10.690	10.850	7.099	2,031,087
2022-01-14	11.030	11.180	10.700	10.700	7.001	2,043,278
2022-01-13	10.930	11.050	10.850	10.950	7.164	2,112,571
2022-01-12	10.780	11.280	10.660	11.000	7.197	3,793,959
2022-01-11	10.660	10.890	10.520	10.630	6.955	2,193,966
2022-01-10	10.560	10.680	10.320	10.620	6.948	1,589,268
2022-01-07	10.700	10.880	10.330	10.470	6.850	2,282,166
2022-01-06	10.520	10.800	10.480	10.760	7.040	3,068,188
2022-01-05	10.720	10.780	10.290	10.480	6.857	2,528,815
2022-01-04	10.500	10.740	10.470	10.690	6.994	2,837,789
2021-12-31	10.510	10.620	10.420	10.500	6.870	1,088,409
2021-12-30	10.580	10.620	10.330	10.490	6.863	1,487,512
2021-12-29	10.310	10.660	10.310	10.510	6.876	2,375,411
2021-12-28	10.270	10.470	10.230	10.400	6.804	1,243,076
2021-12-27	10.240	10.340	10.000	10.320	6.752	1,418,960
2021-12-24	10.360	10.540	10.170	10.230	6.693	1,520,521
2021-12-23	10.540	10.550	10.380	10.410	6.811	1,407,825
2021-12-22	10.420	10.550	10.360	10.510	6.876	1,816,816
2021-12-21	10.250	10.480	10.230	10.400	6.804	1,558,238
2021-12-20	10.390	10.620	10.230	10.270	6.719	1,993,449
2021-12-17	10.280	10.420	10.140	10.280	6.726	1,518,315
2021-12-16	10.190	10.430	10.190	10.320	6.752	1,089,237
2021-12-15	10.190	10.290	10.110	10.190	6.667	982,622
2021-12-14	10.150	10.240	10.000	10.190	6.667	1,021,410
2021-12-13	10.230	10.290	10.020	10.080	6.595	1,634,346
2021-12-10	9.980	10.310	9.850	10.250	6.706	2,147,905
2021-12-09	10.000	10.050	9.940	9.970	6.523	2,375,662
2021-12-08	10.070	10.110	9.910	10.000	6.543	1,344,544
2021-12-07	10.300	10.440	9.910	10.080	6.595	1,581,371
2021-12-06	10.480	10.480	9.980	10.020	6.556	2,143,636
2021-12-03	10.490	10.590	10.410	10.470	6.850	1,153,542
2021-12-02	10.490	10.550	10.370	10.490	6.863	1,786,485
2021-12-01	10.580	10.590	10.300	10.500	6.870	2,186,285
2021-11-30	10.500	10.750	10.400	10.490	6.863	1,429,343
2021-11-29	10.580	10.670	10.350	10.500	6.870	1,001,855
2021-11-26	10.770	10.970	10.600	10.680	6.987	1,387,363
2021-11-25	10.340	10.880	10.290	10.770	7.046	3,534,573
2021-11-24	10.530	10.530	10.360	10.400	6.804	1,816,274
2021-11-23	10.410	10.490	10.320	10.440	6.830	1,201,194
2021-11-22	10.320	10.450	10.270	10.410	6.811	1,161,892
2021-11-19	10.180	10.420	10.150	10.370	6.785	1,076,604
2021-11-18	10.250	10.370	10.080	10.160	6.647	822,620
2021-11-17	10.160	10.290	10.120	10.250	6.706	828,491
2021-11-16	10.540	10.540	10.100	10.120	6.621	1,370,317
2021-11-15	10.090	10.580	10.000	10.350	6.772	3,865,378
2021-11-12	10.080	10.140	9.960	10.050	6.575	744,723
2021-11-11	9.880	10.150	9.880	10.000	6.543	918,456
2021-11-10	9.870	9.950	9.780	9.950	6.510	949,209

← NewerPage 20 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.