W olf Photoelectric Technology Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	11.520	11.770	11.450	11.730	11.154	9,768,988
2022-11-03	11.610	11.780	11.330	11.510	10.945	11,603,850
2022-11-02	11.940	12.060	11.540	11.590	11.021	18,556,770
2022-11-01	11.140	11.400	11.050	11.390	10.831	8,117,528
2022-10-31	10.740	11.660	10.650	11.130	10.584	12,315,940
2022-10-28	11.250	11.300	10.660	10.730	10.204	8,980,528
2022-10-27	11.600	11.760	11.260	11.270	10.717	9,908,470
2022-10-26	11.270	11.790	11.270	11.620	11.050	12,298,930
2022-10-25	11.300	11.430	10.990	11.210	10.660	10,210,500
2022-10-24	11.610	11.970	11.350	11.390	10.831	13,903,280
2022-10-21	11.510	11.650	11.300	11.590	11.021	9,729,692
2022-10-20	11.420	11.740	11.180	11.480	10.917	11,900,380
2022-10-19	11.420	11.550	11.320	11.350	10.793	6,311,020
2022-10-18	11.460	11.530	11.280	11.430	10.869	8,017,778
2022-10-17	11.160	11.500	11.120	11.460	10.898	8,018,856
2022-10-14	11.050	11.340	11.050	11.250	10.698	8,460,208
2022-10-13	10.930	11.160	10.900	11.020	10.479	6,670,530
2022-10-12	10.750	11.030	10.650	11.030	10.489	7,174,768
2022-10-11	10.590	10.780	10.480	10.720	10.194	5,604,228
2022-10-10	10.850	10.960	10.600	10.630	10.108	6,465,680
2022-09-30	11.180	11.300	10.830	10.830	10.299	9,385,612
2022-09-29	11.430	11.520	11.130	11.180	10.631	7,482,804
2022-09-28	11.800	11.870	11.300	11.320	10.765	10,855,540
2022-09-27	11.660	11.880	11.600	11.850	11.269	9,692,540
2022-09-26	11.560	11.820	11.500	11.580	11.012	10,220,370
2022-09-23	12.310	12.350	11.610	11.700	11.126	18,702,699
2022-09-22	12.140	12.580	12.060	12.190	11.592	19,657,340
2022-09-21	12.150	12.310	11.880	12.270	11.668	15,198,140
2022-09-20	12.140	12.320	11.870	12.280	11.677	21,483,811
2022-09-19	11.950	12.380	11.920	11.980	11.392	13,038,870
2022-09-16	12.150	12.330	12.060	12.090	11.497	12,590,970
2022-09-15	12.620	12.670	12.030	12.170	11.573	16,436,850
2022-09-14	12.500	12.750	12.390	12.580	11.963	16,591,381
2022-09-13	12.720	12.970	12.590	12.820	12.191	20,536,131
2022-09-09	13.070	13.150	12.570	12.610	11.991	28,235,881
2022-09-08	13.750	13.900	13.160	13.180	12.533	33,361,672
2022-09-07	13.540	14.180	13.370	14.050	13.361	41,707,473
2022-09-06	13.590	13.970	13.300	13.750	13.075	47,138,059
2022-09-05	15.000	15.280	14.180	14.180	13.484	43,742,898
2022-09-02	17.300	18.300	15.750	15.750	14.977	66,695,523
2022-09-01	19.700	19.780	17.390	17.500	16.641	57,037,461
2022-08-31	17.280	19.320	16.450	19.320	18.372	84,269,805
2022-08-30	16.050	17.560	15.970	17.560	16.698	70,416,047
2022-08-29	14.440	16.890	14.440	15.960	15.177	51,328,473
2022-08-26	17.500	18.650	16.040	16.040	15.253	59,813,621
2022-08-25	15.730	17.820	15.720	17.820	16.946	67,993,242
2022-08-24	15.900	16.990	14.990	16.200	15.405	51,885,801
2022-08-23	15.200	17.500	14.780	16.650	15.833	63,036,719
2022-08-22	14.850	16.250	14.410	16.250	15.453	68,924,789
2022-08-19	14.770	14.770	14.770	14.770	14.045	5,935,470
2022-08-18	12.150	13.430	12.000	13.430	12.771	19,595,609
2022-08-17	11.870	12.920	11.730	12.210	11.611	11,641,920
2022-08-16	11.700	11.900	11.500	11.840	11.259	3,551,351
2022-08-15	11.670	11.760	11.460	11.630	11.059	2,775,180
2022-08-12	11.930	11.930	11.600	11.650	11.078	4,378,892
2022-08-11	11.710	12.000	11.680	11.940	11.354	4,453,106
2022-08-10	11.410	11.740	11.380	11.700	11.126	3,793,128
2022-08-09	11.390	11.520	11.300	11.520	10.955	3,438,619
2022-08-08	11.280	11.430	11.150	11.390	10.831	3,531,086
2022-08-05	11.080	11.500	10.960	11.280	10.727	5,858,955

← NewerPage 17 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.