Qingdao Weflo Valve Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-22	9.530	9.530	9.350	9.410	8.894	2,527,050
2025-01-21	9.650	9.690	9.380	9.530	9.007	1,750,834
2025-01-20	9.290	9.630	9.290	9.570	9.045	3,183,432
2025-01-17	9.230	9.340	9.190	9.290	8.781	1,589,231
2025-01-16	9.290	9.420	9.170	9.280	8.771	2,456,300
2025-01-15	9.390	9.390	9.170	9.270	8.762	2,728,600
2025-01-14	8.800	9.320	8.800	9.310	8.799	4,328,808
2025-01-13	8.670	8.850	8.400	8.800	8.317	2,948,068
2025-01-10	9.000	9.060	8.660	8.670	8.195	2,438,800
2025-01-09	8.880	8.970	8.740	8.920	8.431	2,269,500
2025-01-08	8.970	9.090	8.580	8.900	8.412	3,075,400
2025-01-07	8.600	8.980	8.560	8.960	8.469	3,846,123
2025-01-06	8.680	8.800	8.280	8.600	8.128	5,297,596
2025-01-03	9.080	9.390	8.740	8.770	8.289	9,129,934
2025-01-02	9.210	10.660	9.070	9.170	8.667	13,667,870
2024-12-31	9.430	9.750	9.310	9.690	9.159	5,773,459
2024-12-30	9.350	9.490	9.160	9.440	8.922	2,652,479
2024-12-27	9.240	9.530	9.240	9.500	8.979	2,094,351
2024-12-26	9.000	9.410	9.000	9.300	8.790	2,950,349
2024-12-25	9.300	9.380	8.880	9.060	8.563	3,417,304
2024-12-24	9.380	9.550	9.230	9.380	8.866	3,262,079
2024-12-23	10.140	10.160	9.230	9.290	8.781	4,759,812
2024-12-20	9.900	10.140	9.830	10.130	9.575	2,116,990
2024-12-19	9.930	9.960	9.720	9.880	9.338	2,155,085
2024-12-18	9.900	10.090	9.600	9.930	9.385	3,428,026
2024-12-17	10.470	10.550	9.760	9.850	9.310	4,339,144
2024-12-16	10.490	10.680	10.430	10.470	9.896	2,626,552
2024-12-13	10.570	10.670	10.440	10.490	9.915	2,423,614
2024-12-12	10.410	10.580	10.330	10.520	9.943	3,005,326
2024-12-11	10.320	10.450	10.280	10.350	9.782	2,471,103
2024-12-10	10.600	10.750	10.310	10.390	9.820	3,623,074
2024-12-09	10.270	10.620	10.250	10.410	9.839	4,669,776
2024-12-06	10.280	10.300	10.140	10.270	9.707	2,480,997
2024-12-05	10.150	10.250	10.080	10.220	9.660	2,449,030
2024-12-04	10.300	10.400	10.070	10.140	9.584	3,321,345
2024-12-03	10.140	10.320	10.060	10.300	9.735	3,331,417
2024-12-02	10.100	10.250	10.010	10.150	9.593	4,310,464
2024-11-29	9.950	10.180	9.910	10.140	9.584	4,101,122
2024-11-28	9.990	10.100	9.870	9.930	9.385	4,922,949
2024-11-27	10.130	10.480	9.690	9.930	9.385	10,470,940
2024-11-26	9.820	10.270	9.770	10.230	9.669	7,931,509
2024-11-25	9.580	9.820	9.460	9.810	9.272	2,792,065
2024-11-22	9.850	10.100	9.470	9.500	8.979	2,927,897
2024-11-21	9.760	9.950	9.730	9.870	9.329	2,421,630
2024-11-20	9.740	9.820	9.570	9.820	9.282	2,945,022
2024-11-19	9.140	9.660	9.140	9.650	9.121	2,835,439
2024-11-18	9.660	9.810	9.360	9.410	8.894	3,559,294
2024-11-15	9.840	10.000	9.580	9.660	9.130	2,867,610
2024-11-14	10.000	10.230	9.820	9.950	9.404	3,823,638
2024-11-13	10.000	10.360	9.810	10.130	9.575	3,880,783
2024-11-12	9.910	10.140	9.850	9.940	9.395	4,451,633
2024-11-11	10.000	10.000	9.800	9.930	9.385	4,969,946
2024-11-08	9.850	10.380	9.850	10.010	9.461	6,512,691
2024-11-07	9.530	9.840	9.500	9.820	9.282	3,599,124
2024-11-06	9.640	9.700	9.520	9.600	9.074	3,179,771
2024-11-05	9.420	9.600	9.350	9.580	9.055	4,185,229
2024-11-04	9.210	9.400	9.160	9.400	8.885	3,054,496
2024-11-01	9.580	9.580	9.130	9.140	8.639	4,892,428
2024-10-31	9.300	9.500	9.230	9.500	8.979	5,460,480
2024-10-30	9.200	9.260	9.010	9.120	8.620	2,725,054

← NewerPage 8 of 21 · 1,218 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.