Qingdao Weflo Valve Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 9.390 | 9.540 | 9.160 | 9.200 | 8.696 | 4,251,940 |
| 2024-10-28 | 9.260 | 9.400 | 9.200 | 9.400 | 8.885 | 2,902,994 |
| 2024-10-25 | 9.070 | 9.230 | 9.050 | 9.230 | 8.724 | 2,691,658 |
| 2024-10-24 | 9.180 | 9.180 | 8.980 | 9.080 | 8.582 | 2,490,679 |
| 2024-10-23 | 9.030 | 9.210 | 9.000 | 9.160 | 8.658 | 3,827,655 |
| 2024-10-22 | 8.920 | 9.070 | 8.840 | 9.050 | 8.554 | 3,531,303 |
| 2024-10-21 | 8.820 | 8.990 | 8.780 | 8.880 | 8.393 | 3,872,414 |
| 2024-10-18 | 8.710 | 8.930 | 8.640 | 8.840 | 8.355 | 3,646,012 |
| 2024-10-17 | 8.800 | 8.890 | 8.640 | 8.640 | 8.166 | 2,583,456 |
| 2024-10-16 | 8.580 | 8.800 | 8.560 | 8.800 | 8.317 | 2,958,094 |
| 2024-10-15 | 8.730 | 8.910 | 8.620 | 8.620 | 8.147 | 3,027,529 |
| 2024-10-14 | 8.600 | 8.800 | 8.570 | 8.790 | 8.308 | 3,514,328 |
| 2024-10-11 | 8.890 | 8.990 | 8.510 | 8.600 | 8.128 | 4,492,166 |
| 2024-10-10 | 9.150 | 9.170 | 8.860 | 8.970 | 8.478 | 5,235,955 |
| 2024-10-09 | 9.600 | 9.600 | 8.900 | 8.900 | 8.412 | 7,887,002 |
| 2024-10-08 | 10.340 | 10.380 | 9.230 | 9.710 | 9.178 | 13,217,110 |
| 2024-09-30 | 8.990 | 9.710 | 8.720 | 9.480 | 8.960 | 13,309,440 |
| 2024-09-27 | 8.420 | 8.900 | 8.360 | 8.830 | 8.346 | 9,822,030 |
| 2024-09-26 | 8.220 | 8.430 | 8.180 | 8.420 | 7.958 | 7,934,261 |
| 2024-09-25 | 8.240 | 8.490 | 8.210 | 8.300 | 7.845 | 10,097,750 |
| 2024-09-24 | 8.060 | 8.280 | 8.010 | 8.260 | 7.807 | 8,721,978 |
| 2024-09-23 | 7.960 | 8.180 | 7.860 | 8.180 | 7.731 | 6,912,070 |
| 2024-09-20 | 8.410 | 8.480 | 7.980 | 8.040 | 7.599 | 8,997,809 |
| 2024-09-19 | 7.880 | 8.120 | 7.850 | 8.080 | 7.637 | 9,801,130 |
| 2024-09-18 | 8.330 | 8.330 | 7.700 | 8.010 | 7.571 | 13,796,700 |
| 2024-09-13 | 7.760 | 8.510 | 7.720 | 8.510 | 8.043 | 7,750,343 |
| 2024-09-12 | 7.810 | 7.840 | 7.710 | 7.740 | 7.316 | 1,897,261 |
| 2024-09-11 | 7.890 | 7.890 | 7.750 | 7.840 | 7.410 | 1,744,817 |
| 2024-09-10 | 7.790 | 7.820 | 7.660 | 7.800 | 7.372 | 1,563,262 |
| 2024-09-09 | 7.680 | 7.790 | 7.540 | 7.710 | 7.287 | 1,602,460 |
| 2024-09-06 | 7.800 | 7.860 | 7.680 | 7.720 | 7.297 | 2,351,000 |
| 2024-09-05 | 7.740 | 7.880 | 7.740 | 7.840 | 7.410 | 1,972,230 |
| 2024-09-04 | 7.760 | 7.840 | 7.720 | 7.780 | 7.353 | 1,602,130 |
| 2024-09-03 | 7.790 | 7.850 | 7.740 | 7.820 | 7.391 | 1,619,799 |
| 2024-09-02 | 7.810 | 7.880 | 7.740 | 7.740 | 7.316 | 2,679,584 |
| 2024-08-30 | 7.790 | 7.920 | 7.760 | 7.770 | 7.344 | 4,359,028 |
| 2024-08-29 | 7.630 | 7.830 | 7.610 | 7.810 | 7.382 | 2,864,599 |
| 2024-08-28 | 7.660 | 7.770 | 7.590 | 7.680 | 7.259 | 2,363,966 |
| 2024-08-27 | 7.650 | 7.730 | 7.600 | 7.640 | 7.221 | 1,501,490 |
| 2024-08-26 | 7.490 | 7.760 | 7.450 | 7.720 | 7.297 | 3,394,735 |
| 2024-08-23 | 7.560 | 7.580 | 7.350 | 7.490 | 7.079 | 3,049,204 |
| 2024-08-22 | 7.580 | 7.690 | 7.580 | 7.580 | 7.164 | 2,802,591 |
| 2024-08-21 | 7.580 | 7.650 | 7.550 | 7.620 | 7.202 | 2,350,555 |
| 2024-08-20 | 7.730 | 7.830 | 7.540 | 7.600 | 7.183 | 3,910,200 |
| 2024-08-19 | 7.730 | 7.820 | 7.650 | 7.780 | 7.353 | 3,982,033 |
| 2024-08-16 | 7.980 | 8.030 | 7.810 | 7.810 | 7.382 | 7,601,437 |
| 2024-08-15 | 7.960 | 8.070 | 7.850 | 8.010 | 7.571 | 10,455,830 |
| 2024-08-14 | 8.330 | 8.480 | 8.180 | 8.220 | 7.769 | 18,912,920 |
| 2024-08-13 | 9.090 | 9.090 | 9.090 | 9.090 | 8.592 | 926,500 |
| 2024-08-12 | 9.600 | 10.160 | 9.490 | 10.100 | 9.546 | 20,734,289 |
| 2024-08-09 | 9.560 | 9.560 | 9.550 | 9.560 | 9.036 | 8,052,136 |
| 2024-08-08 | 8.520 | 8.700 | 8.480 | 8.690 | 8.213 | 2,549,416 |
| 2024-08-07 | 8.450 | 8.560 | 8.450 | 8.550 | 8.081 | 1,996,450 |
| 2024-08-06 | 8.370 | 8.510 | 8.350 | 8.510 | 8.043 | 2,325,079 |
| 2024-08-05 | 8.350 | 8.490 | 8.260 | 8.300 | 7.845 | 3,132,900 |
| 2024-08-02 | 8.470 | 8.500 | 8.330 | 8.350 | 7.892 | 2,544,210 |
| 2024-08-01 | 8.480 | 8.570 | 8.430 | 8.490 | 8.024 | 2,499,830 |
| 2024-07-31 | 8.360 | 8.510 | 8.330 | 8.480 | 8.015 | 2,581,130 |
| 2024-07-30 | 8.350 | 8.390 | 8.260 | 8.360 | 7.902 | 1,643,285 |
| 2024-07-29 | 8.340 | 8.460 | 8.280 | 8.370 | 7.911 | 2,636,868 |
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.