W olf Photoelectric Technology Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	15.190	15.550	14.840	15.500	14.999	22,606,699
2024-01-24	15.550	15.950	14.750	15.270	14.776	27,105,891
2024-01-23	15.720	16.170	15.150	15.580	15.076	31,799,010
2024-01-22	16.300	16.940	15.290	15.420	14.922	37,275,406
2024-01-19	16.160	16.550	15.840	15.890	15.376	21,226,039
2024-01-18	15.990	16.150	15.460	16.090	15.570	24,303,141
2024-01-17	16.820	16.900	16.130	16.150	15.628	20,193,439
2024-01-16	17.000	17.180	16.490	16.830	16.286	26,236,471
2024-01-15	16.860	17.270	16.750	17.030	16.479	20,742,961
2024-01-12	17.560	17.940	16.780	17.000	16.450	33,378,539
2024-01-11	17.060	17.880	16.890	17.620	17.050	36,679,352
2024-01-10	17.880	18.260	17.040	17.170	16.615	45,088,289
2024-01-09	18.600	19.630	17.810	18.300	17.708	52,624,754
2024-01-08	18.880	19.850	18.860	19.220	18.599	44,719,391
2024-01-05	19.450	20.240	18.930	19.210	18.589	51,229,367
2024-01-04	19.880	21.090	19.690	20.020	19.373	65,066,801
2024-01-03	20.300	21.680	20.290	20.290	19.634	82,748,125
2024-01-02	25.000	25.820	22.450	22.540	21.811	110,464,398
2023-12-29	21.910	23.470	21.020	23.470	22.711	43,781,801
2023-12-28	18.840	21.340	18.830	21.340	20.650	77,331,922
2023-12-27	18.900	19.750	18.410	19.400	18.773	72,657,852
2023-12-26	19.150	19.850	18.480	18.800	18.192	85,907,375
2023-12-25	16.830	18.580	16.790	18.580	17.979	56,377,047
2023-12-22	16.940	17.930	16.220	16.890	16.344	47,812,520
2023-12-21	16.800	17.280	16.260	17.050	16.499	43,059,801
2023-12-20	16.920	18.200	16.780	17.220	16.663	60,156,262
2023-12-19	15.990	17.080	15.930	16.880	16.334	45,438,031
2023-12-18	16.570	16.740	15.970	16.080	15.560	34,984,441
2023-12-15	17.050	17.370	16.230	16.590	16.054	51,092,328
2023-12-14	18.600	18.660	17.370	17.370	16.809	59,186,473
2023-12-13	18.830	19.850	18.400	19.300	18.676	80,506,359
2023-12-12	19.690	20.800	18.580	18.920	18.308	100,794,492
2023-12-11	18.600	19.690	17.930	19.690	19.054	93,258,688
2023-12-08	16.250	17.900	15.650	17.900	17.321	72,567,508
2023-12-07	14.180	16.270	14.180	16.270	15.744	60,389,992
2023-12-06	14.150	15.690	14.100	14.790	14.312	37,287,379
2023-12-05	14.990	14.990	14.140	14.260	13.799	20,453,430
2023-12-04	14.610	15.000	14.500	14.990	14.505	26,277,070
2023-12-01	14.520	14.650	14.020	14.650	14.176	19,273,891
2023-11-30	14.650	14.830	14.380	14.610	14.138	24,591,779
2023-11-29	14.800	15.080	14.660	14.690	14.215	44,411,367
2023-11-28	13.990	15.420	13.930	15.420	14.922	62,205,566
2023-11-27	13.960	14.280	13.800	14.020	13.567	12,447,360
2023-11-24	14.300	14.570	13.880	14.030	13.576	16,743,119
2023-11-23	13.850	15.330	13.850	14.460	13.993	26,386,211
2023-11-22	14.090	14.190	13.820	13.940	13.489	10,603,440
2023-11-21	14.560	14.580	14.010	14.070	13.615	15,628,110
2023-11-20	14.290	14.530	14.220	14.530	14.060	19,541,631
2023-11-17	14.000	14.300	13.900	14.250	13.789	9,650,388
2023-11-16	14.120	14.410	14.020	14.080	13.625	11,046,870
2023-11-15	14.350	14.410	14.090	14.180	13.722	9,663,156
2023-11-14	14.030	14.300	13.880	14.300	13.838	15,313,180
2023-11-13	13.920	14.160	13.800	14.110	13.654	11,148,160
2023-11-10	13.780	14.050	13.710	13.950	13.499	10,685,270
2023-11-09	14.170	14.180	13.800	13.870	13.422	14,644,600
2023-11-08	14.450	14.450	14.030	14.220	13.760	22,838,529
2023-11-07	13.950	14.500	13.850	14.490	14.022	32,078,609
2023-11-06	13.780	14.180	13.660	14.050	13.596	22,457,529
2023-11-03	13.540	14.190	13.400	13.790	13.344	25,302,801
2023-11-02	13.820	13.920	13.430	13.460	13.025	14,989,620

← NewerPage 12 of 21 · 1,219 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.