W olf Photoelectric Technology Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	12.530	12.570	12.290	12.520	12.115	6,040,924
2023-07-31	12.430	12.550	12.380	12.500	12.096	4,974,452
2023-07-28	12.520	12.670	12.410	12.450	12.048	7,884,967
2023-07-27	12.890	12.950	12.580	12.610	12.202	6,314,004
2023-07-26	13.070	13.090	12.770	12.850	12.435	6,295,720
2023-07-25	13.050	13.220	13.020	13.130	12.706	7,028,152
2023-07-24	13.000	13.170	12.820	12.960	12.541	5,453,800
2023-07-21	13.040	13.250	12.900	13.020	12.599	7,362,744
2023-07-20	13.540	13.550	13.020	13.050	12.628	10,871,200
2023-07-19	13.450	13.690	13.310	13.440	13.006	10,782,280
2023-07-18	13.750	14.130	13.530	13.600	13.160	12,055,620
2023-07-17	13.910	14.040	13.620	13.720	13.277	12,870,330
2023-07-14	13.940	14.280	13.810	14.080	13.625	20,036,131
2023-07-13	13.480	13.990	13.450	13.820	13.373	19,349,830
2023-07-12	14.150	14.270	13.420	13.480	13.044	27,693,230
2023-07-11	14.190	14.530	13.890	14.300	13.838	22,681,859
2023-07-10	14.730	14.850	14.040	14.150	13.693	25,564,850
2023-07-07	15.510	15.940	14.720	14.730	14.254	43,640,008
2023-07-06	14.740	16.390	14.410	15.760	15.251	60,793,910
2023-07-05	14.470	15.000	14.200	14.900	14.418	30,515,510
2023-07-04	14.540	14.880	14.440	14.550	14.080	24,260,949
2023-07-03	15.030	15.360	14.440	14.820	14.341	48,762,512
2023-06-30	13.460	14.780	13.460	14.780	14.302	23,737,520
2023-06-29	13.990	14.150	13.440	13.440	13.006	24,644,279
2023-06-28	14.180	14.400	13.770	14.000	13.547	26,573,590
2023-06-27	14.140	14.720	13.510	14.600	14.128	34,990,230
2023-06-26	14.200	15.150	13.880	13.960	13.509	37,616,238
2023-06-21	14.710	16.430	14.500	14.520	14.051	57,529,566
2023-06-20	13.660	15.320	13.100	15.320	14.825	53,695,809
2023-06-19	13.430	14.750	13.430	13.930	13.480	51,483,090
2023-06-16	13.380	14.000	12.690	13.410	12.977	46,230,113
2023-06-15	13.000	13.370	13.000	13.370	12.938	11,455,220
2023-06-14	12.010	12.250	11.800	12.150	11.757	8,178,786
2023-06-13	11.870	12.070	11.730	12.030	11.641	5,727,924
2023-06-12	11.850	11.970	11.770	11.880	11.496	4,797,216
2023-06-09	11.900	12.050	11.690	11.930	11.544	7,991,284
2023-06-08	12.300	12.390	11.860	11.910	11.525	9,469,784
2023-06-07	11.770	12.480	11.650	12.090	11.699	11,105,250
2023-06-06	12.290	12.350	11.750	11.800	11.419	11,132,740
2023-06-05	11.840	12.400	11.800	12.340	11.941	13,392,270
2023-06-02	12.110	12.470	11.920	12.000	11.612	17,021,230
2023-06-01	11.750	11.960	11.540	11.880	11.496	7,979,820
2023-05-31	11.580	11.880	11.550	11.710	11.331	4,597,980
2023-05-30	11.390	11.620	11.280	11.610	11.235	3,940,320
2023-05-29	11.520	11.630	11.390	11.440	11.070	3,165,721
2023-05-26	11.340	11.530	11.280	11.520	11.148	3,623,504
2023-05-25	11.340	11.550	11.190	11.340	10.973	3,463,936
2023-05-24	11.150	11.410	11.130	11.360	10.993	3,274,160
2023-05-23	11.360	11.410	11.190	11.220	10.857	3,496,963
2023-05-22	11.600	11.640	11.440	11.560	10.993	3,454,764
2023-05-19	11.410	11.650	11.390	11.620	11.050	5,138,641
2023-05-18	11.270	11.500	11.250	11.460	10.898	5,375,139
2023-05-17	11.180	11.340	11.140	11.310	10.755	4,179,658
2023-05-16	11.080	11.410	11.000	11.270	10.717	6,151,000
2023-05-15	11.040	11.090	10.820	11.090	10.546	3,338,380
2023-05-12	11.220	11.330	11.030	11.050	10.508	4,286,782
2023-05-11	10.970	11.350	10.970	11.240	10.689	6,527,665
2023-05-10	10.810	10.960	10.670	10.940	10.403	3,495,808
2023-05-09	11.060	11.090	10.800	10.800	10.270	4,211,959
2023-05-08	10.870	11.080	10.870	11.030	10.489	3,732,573

← NewerPage 14 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.