W olf Photoelectric Technology Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-30	14.920	15.030	14.560	14.820	14.341	17,333,141
2024-04-29	14.620	15.030	14.620	14.950	14.467	27,540,561
2024-04-26	13.620	14.610	13.610	14.610	14.138	20,567,160
2024-04-25	13.170	13.550	13.130	13.280	12.851	9,975,988
2024-04-24	12.780	13.300	12.720	13.300	12.870	11,204,960
2024-04-23	12.840	12.960	12.680	12.720	12.309	8,107,940
2024-04-22	12.750	12.920	12.300	12.630	12.222	8,632,522
2024-04-19	13.250	13.320	12.820	12.930	12.512	12,684,920
2024-04-18	13.570	13.680	12.970	13.320	12.889	18,819,141
2024-04-17	11.920	13.090	11.920	13.090	12.667	20,466,801
2024-04-16	13.050	13.150	11.900	11.900	11.515	15,919,280
2024-04-15	14.080	14.190	12.930	13.220	12.793	15,006,900
2024-04-12	14.140	14.360	14.050	14.080	13.625	9,253,300
2024-04-11	14.060	14.340	13.990	14.070	13.615	9,258,844
2024-04-10	14.870	14.870	14.080	14.200	13.741	11,956,460
2024-04-09	14.630	15.000	14.480	14.880	14.399	9,991,144
2024-04-08	15.130	15.160	14.600	14.610	14.138	11,452,970
2024-04-03	15.340	15.570	14.880	15.200	14.709	12,789,820
2024-04-02	16.050	16.050	15.460	15.590	15.086	14,581,270
2024-04-01	15.800	16.220	15.630	16.050	15.531	20,505,240
2024-03-29	15.320	15.780	15.170	15.770	15.260	20,682,350
2024-03-28	14.450	15.500	14.450	15.320	14.825	22,754,551
2024-03-27	15.560	15.560	14.500	14.520	14.051	20,441,010
2024-03-26	16.100	16.340	15.350	15.600	15.096	25,123,270
2024-03-25	16.320	17.050	16.230	16.350	15.821	24,009,590
2024-03-22	16.690	16.940	16.370	16.390	15.860	21,163,961
2024-03-21	17.300	17.340	16.760	16.910	16.363	27,561,500
2024-03-20	17.470	17.580	17.010	17.450	16.886	33,328,750
2024-03-19	17.170	18.080	17.170	17.790	17.215	50,091,199
2024-03-18	17.900	18.300	17.160	17.370	16.809	50,727,078
2024-03-15	16.150	17.500	15.810	17.310	16.750	44,104,152
2024-03-14	16.670	16.890	16.000	16.200	15.676	34,631,641
2024-03-13	16.600	17.350	16.300	17.160	16.605	48,856,781
2024-03-12	18.080	18.580	16.930	16.960	16.412	82,974,531
2024-03-11	15.500	16.930	15.350	16.890	16.344	51,554,941
2024-03-08	14.750	16.250	14.530	15.820	15.309	55,969,273
2024-03-07	14.720	15.270	14.490	14.780	14.302	32,114,180
2024-03-06	14.710	14.940	14.410	14.740	14.264	28,757,211
2024-03-05	14.750	15.610	14.400	14.940	14.457	50,913,090
2024-03-04	14.180	15.610	13.910	15.150	14.660	56,840,078
2024-03-01	13.600	14.570	13.500	14.200	13.741	44,681,680
2024-02-29	12.250	13.550	12.250	13.460	13.025	34,257,000
2024-02-28	14.370	14.560	12.920	12.920	12.502	50,160,047
2024-02-27	13.500	14.500	13.310	14.350	13.886	43,148,008
2024-02-26	13.320	13.990	13.180	13.770	13.325	42,205,527
2024-02-23	13.260	13.900	12.810	13.590	13.151	48,774,594
2024-02-22	12.800	13.690	12.340	13.440	13.006	55,498,090
2024-02-21	11.500	12.650	11.460	12.650	12.241	39,130,992
2024-02-20	11.470	12.200	11.230	11.500	11.128	42,737,770
2024-02-19	10.290	11.170	10.280	11.170	10.809	30,733,820
2024-02-08	9.070	10.150	8.860	10.150	9.822	31,339,570
2024-02-07	10.220	10.220	9.230	9.230	8.932	34,945,898
2024-02-06	10.060	10.760	9.850	10.260	9.928	30,940,939
2024-02-05	12.040	12.050	10.940	10.940	10.586	11,932,380
2024-02-02	12.620	12.890	11.660	12.150	11.757	14,976,580
2024-02-01	12.800	13.050	12.370	12.670	12.260	14,007,980
2024-01-31	13.870	13.890	12.820	12.850	12.435	15,586,170
2024-01-30	14.310	14.450	13.680	13.780	13.335	13,601,800
2024-01-29	15.150	15.300	14.230	14.410	13.944	16,855,449
2024-01-26	15.400	15.750	15.150	15.220	14.728	16,699,680

← NewerPage 11 of 21 · 1,212 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.