W olf Photoelectric Technology Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-26	13.850	14.000	13.690	13.920	13.660	7,771,304
2024-07-25	13.850	14.000	13.400	13.690	13.434	9,687,518
2024-07-24	14.010	14.370	13.890	13.960	13.699	9,029,882
2024-07-23	14.490	14.570	14.050	14.130	13.866	11,305,870
2024-07-22	14.130	14.710	14.020	14.650	14.376	13,399,950
2024-07-19	14.140	14.540	13.940	14.270	14.003	10,419,700
2024-07-18	14.170	14.260	13.480	14.200	13.935	16,322,860
2024-07-17	14.940	14.940	14.350	14.350	14.082	12,052,280
2024-07-16	14.780	15.050	14.660	15.010	14.729	10,540,170
2024-07-15	15.190	15.190	14.800	14.880	14.602	11,369,910
2024-07-12	15.250	15.360	15.080	15.230	14.945	16,667,369
2024-07-11	15.200	15.670	14.970	15.600	15.308	26,154,000
2024-07-10	14.970	15.140	14.760	14.820	14.543	15,301,720
2024-07-09	14.010	14.960	13.860	14.950	14.670	17,716,760
2024-07-08	14.450	14.450	14.000	14.010	13.748	8,343,840
2024-07-05	14.350	14.580	14.000	14.500	14.229	8,819,038
2024-07-04	14.900	14.950	14.320	14.350	14.082	10,794,920
2024-07-03	15.100	15.160	14.760	14.900	14.621	9,604,400
2024-07-02	15.240	15.400	15.080	15.170	14.886	10,252,110
2024-07-01	15.110	15.320	14.650	15.250	14.965	18,851,510
2024-06-28	14.570	15.440	14.490	15.120	14.837	20,663,240
2024-06-27	14.740	15.090	14.470	14.500	14.229	15,138,260
2024-06-26	13.960	14.870	13.640	14.830	14.553	17,267,939
2024-06-25	14.370	14.550	13.840	13.970	13.709	13,103,300
2024-06-24	15.050	15.120	14.350	14.370	14.101	13,568,500
2024-06-21	15.080	15.370	14.770	15.200	14.916	12,060,320
2024-06-20	15.790	15.800	15.130	15.150	14.867	16,062,370
2024-06-19	15.850	16.010	15.650	15.750	15.456	15,519,400
2024-06-18	15.850	16.230	15.720	15.990	15.691	21,761,619
2024-06-17	15.710	16.040	15.590	15.780	15.485	16,382,940
2024-06-14	16.020	16.030	15.630	15.940	15.642	23,152,170
2024-06-13	15.480	16.370	15.350	16.250	15.946	40,820,129
2024-06-12	14.920	15.600	14.850	15.520	15.230	27,470,670
2024-06-11	14.640	15.040	14.050	15.010	14.729	21,022,910
2024-06-07	14.550	14.730	14.200	14.520	14.249	18,079,939
2024-06-06	15.110	15.340	14.300	14.400	13.935	21,058,100
2024-06-05	15.580	15.650	14.910	14.960	14.476	21,947,340
2024-06-04	16.300	16.300	15.410	15.660	15.154	28,740,061
2024-06-03	16.400	16.900	16.280	16.570	16.034	32,562,141
2024-05-31	15.810	16.790	15.790	16.500	15.967	38,127,020
2024-05-30	16.240	16.380	15.670	15.730	15.222	26,526,939
2024-05-29	16.330	16.740	16.170	16.450	15.918	26,521,189
2024-05-28	16.490	16.840	16.350	16.430	15.899	25,994,189
2024-05-27	16.950	17.000	16.170	16.670	16.131	31,790,920
2024-05-24	17.460	17.680	16.700	16.820	16.276	42,918,500
2024-05-23	18.480	18.480	17.250	17.410	16.847	55,992,078
2024-05-22	17.790	19.330	17.470	19.060	18.444	82,359,750
2024-05-21	16.500	19.550	16.500	18.330	17.737	96,022,047
2024-05-20	17.850	17.860	16.870	17.860	17.283	98,025,156
2024-05-17	15.100	16.240	14.870	16.240	15.715	39,861,672
2024-05-16	14.630	14.980	14.550	14.760	14.283	16,932,000
2024-05-15	14.370	15.070	14.330	14.580	14.109	15,662,220
2024-05-14	14.250	14.720	14.250	14.440	13.973	11,481,800
2024-05-13	14.620	14.620	14.050	14.080	13.625	9,836,504
2024-05-10	14.980	14.990	14.600	14.620	14.147	8,353,210
2024-05-09	14.840	15.030	14.780	14.900	14.418	10,198,370
2024-05-08	15.070	15.080	14.670	14.720	14.244	10,931,620
2024-05-07	14.940	15.100	14.810	15.070	14.583	15,899,500
2024-05-06	15.000	15.100	14.770	14.930	14.447	14,084,900
2024-04-30	14.920	15.030	14.560	14.820	14.341	17,333,141

← NewerPage 10 of 21 · 1,218 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-05	0.1000 CNY
2025-06-06	0.2000 CNY
2024-06-07	0.2000 CNY
2023-05-23	0.2000 CNY
2022-05-23	0.2000 CNY
2021-05-26	0.2000 CNY
2020-06-01	0.2000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.