W olf Photoelectric Technology Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	11.040	11.040	10.750	10.860	10.327	3,993,276
2023-05-04	11.120	11.160	10.910	11.040	10.498	3,906,817
2023-04-28	10.760	11.150	10.720	11.120	10.574	5,478,857
2023-04-27	11.020	11.110	10.610	10.680	10.156	7,427,092
2023-04-26	10.960	11.290	10.960	11.210	10.660	4,419,552
2023-04-25	11.300	11.350	10.960	11.110	10.565	6,087,036
2023-04-24	11.650	11.780	11.150	11.240	10.689	6,423,025
2023-04-21	12.110	12.110	11.640	11.670	11.097	7,027,108
2023-04-20	12.040	12.230	12.000	12.130	11.535	6,371,220
2023-04-19	11.950	12.120	11.880	11.880	11.297	5,701,704
2023-04-18	11.930	12.200	11.620	12.120	11.525	9,339,748
2023-04-17	12.130	12.130	11.870	11.920	11.335	6,541,272
2023-04-14	12.370	12.400	11.830	12.140	11.544	9,974,981
2023-04-13	12.840	12.840	12.250	12.310	11.706	12,587,450
2023-04-12	12.700	12.900	12.600	12.890	12.258	9,060,166
2023-04-11	12.660	12.750	12.480	12.610	11.991	7,604,834
2023-04-10	13.120	13.120	12.620	12.660	12.039	11,278,160
2023-04-07	13.410	13.490	13.030	13.120	12.476	12,753,530
2023-04-06	13.030	13.300	12.900	13.260	12.609	16,452,820
2023-04-04	12.700	13.240	12.570	13.040	12.400	16,620,641
2023-04-03	12.590	12.780	12.450	12.760	12.134	11,041,250
2023-03-31	12.580	12.720	12.450	12.630	12.010	8,226,108
2023-03-30	12.580	12.850	12.380	12.750	12.124	12,182,130
2023-03-29	12.850	12.900	12.450	12.580	11.963	12,378,400
2023-03-28	13.400	13.400	12.860	12.880	12.248	16,283,710
2023-03-27	13.360	13.600	13.140	13.450	12.790	22,192,039
2023-03-24	12.800	13.610	12.800	13.500	12.838	33,148,871
2023-03-23	13.060	13.300	12.660	12.900	12.267	23,547,029
2023-03-22	12.590	12.870	12.470	12.870	12.239	17,847,801
2023-03-21	12.620	12.680	12.350	12.560	11.944	11,839,360
2023-03-20	12.520	12.860	12.430	12.550	11.934	16,160,560
2023-03-17	12.440	12.670	12.300	12.500	11.887	16,889,539
2023-03-16	12.600	12.670	12.210	12.270	11.668	19,258,830
2023-03-15	12.310	12.900	12.300	12.900	12.267	31,782,289
2023-03-14	12.450	12.450	12.030	12.250	11.649	17,934,420
2023-03-13	12.540	12.710	12.340	12.490	11.877	18,198,990
2023-03-10	12.870	12.960	12.510	12.570	11.953	28,395,270
2023-03-09	13.120	13.350	12.800	12.860	12.229	59,121,328
2023-03-08	11.700	12.800	11.630	12.800	12.172	41,364,262
2023-03-07	12.300	12.300	11.640	11.640	11.069	12,754,240
2023-03-06	12.430	12.430	12.090	12.140	11.544	11,071,470
2023-03-03	12.500	12.690	12.160	12.270	11.668	21,465,939
2023-03-02	12.400	12.650	12.230	12.420	11.811	34,049,699
2023-03-01	11.600	12.820	11.580	12.390	11.782	47,993,609
2023-02-28	11.590	11.710	11.480	11.650	11.078	4,094,448
2023-02-27	11.650	11.690	11.400	11.540	10.974	5,102,808
2023-02-24	11.760	11.900	11.640	11.710	11.135	4,015,920
2023-02-23	11.820	11.840	11.620	11.720	11.145	3,913,960
2023-02-22	11.820	11.850	11.730	11.810	11.231	3,542,344
2023-02-21	11.870	12.030	11.740	11.850	11.269	5,611,678
2023-02-20	11.740	11.860	11.520	11.840	11.259	6,187,776
2023-02-17	11.730	12.060	11.620	11.660	11.088	7,158,844
2023-02-16	12.170	12.200	11.600	11.730	11.154	10,954,170
2023-02-15	12.000	12.170	11.960	12.170	11.573	7,714,308
2023-02-14	12.080	12.160	11.930	12.000	11.411	6,389,564
2023-02-13	12.120	12.220	11.980	12.060	11.468	8,875,106
2023-02-10	12.070	12.290	12.010	12.120	11.525	9,618,520
2023-02-09	11.820	12.070	11.790	12.050	11.459	9,943,235
2023-02-08	12.000	12.200	11.850	11.860	11.278	11,410,460
2023-02-07	11.860	12.260	11.800	12.050	11.459	12,812,590

← NewerPage 15 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.