W olf Photoelectric Technology Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	9.850	10.200	9.550	9.550	8.901	3,982,184
2022-05-10	9.100	9.550	9.030	9.500	8.854	1,483,216
2022-05-09	8.960	9.220	8.960	9.150	8.528	815,992
2022-05-06	9.010	9.110	8.900	9.000	8.388	807,724
2022-05-05	8.930	9.190	8.850	9.110	8.490	818,172
2022-04-29	8.640	9.020	8.610	8.930	8.323	1,520,028
2022-04-28	8.800	8.900	8.460	8.550	7.969	1,164,836
2022-04-27	8.830	8.930	8.440	8.920	8.313	1,750,334
2022-04-26	9.150	9.350	8.920	8.940	8.332	1,101,130
2022-04-25	9.820	9.820	9.060	9.150	8.528	1,976,146
2022-04-22	9.780	10.040	9.650	9.990	9.311	978,932
2022-04-21	10.110	10.200	9.850	9.900	9.227	1,213,844
2022-04-20	10.220	10.220	10.020	10.140	9.450	835,800
2022-04-19	10.090	10.170	10.020	10.120	9.432	574,068
2022-04-18	10.020	10.090	9.830	10.080	9.394	861,396
2022-04-15	10.500	10.500	9.980	10.050	9.367	2,243,238
2022-04-14	10.530	10.690	10.480	10.510	9.795	894,728
2022-04-13	10.800	10.850	10.250	10.530	9.814	1,241,984
2022-04-12	10.730	10.920	10.420	10.880	10.140	1,775,596
2022-04-11	10.740	11.020	10.720	10.760	10.028	1,540,389
2022-04-08	10.970	10.980	10.650	10.820	10.084	1,124,043
2022-04-07	11.420	11.420	10.820	10.930	10.187	1,807,418
2022-04-06	10.850	11.410	10.600	11.220	10.457	2,940,295
2022-04-01	11.710	11.720	10.610	10.890	10.149	3,545,349
2022-03-31	10.570	10.720	10.500	10.650	9.926	713,712
2022-03-30	10.560	10.630	10.490	10.580	9.860	949,141
2022-03-29	10.700	10.700	10.410	10.430	9.721	674,256
2022-03-28	10.660	10.680	10.380	10.590	9.870	752,524
2022-03-25	10.640	10.780	10.600	10.650	9.926	727,384
2022-03-24	10.810	10.810	10.600	10.600	9.879	764,862
2022-03-23	10.690	10.870	10.680	10.840	10.103	984,788
2022-03-22	10.620	10.830	10.520	10.740	10.010	1,310,812
2022-03-21	10.670	10.670	10.520	10.630	9.907	843,455
2022-03-18	10.470	10.620	10.350	10.600	9.879	820,944
2022-03-17	10.480	10.660	10.420	10.500	9.786	1,254,882
2022-03-16	10.360	10.470	9.940	10.390	9.683	1,628,684
2022-03-15	10.930	10.960	10.180	10.200	9.506	1,839,812
2022-03-14	11.200	11.200	10.890	10.890	10.149	1,070,572
2022-03-11	10.950	11.280	10.720	11.220	10.457	1,198,892
2022-03-10	11.160	11.250	10.990	11.000	10.252	1,362,184
2022-03-09	11.400	11.500	10.620	10.900	10.159	1,928,665
2022-03-08	11.600	11.650	11.250	11.300	10.532	1,671,032
2022-03-07	11.680	11.830	11.580	11.600	10.811	1,042,464
2022-03-04	11.960	11.960	11.720	11.760	10.960	1,016,764
2022-03-03	11.980	12.060	11.900	11.920	11.109	976,660
2022-03-02	11.840	11.980	11.760	11.950	11.137	1,088,780
2022-03-01	11.810	11.940	11.780	11.860	11.053	1,214,896
2022-02-28	11.890	11.980	11.660	11.820	11.016	1,366,705
2022-02-25	11.880	12.040	11.850	11.880	11.072	1,246,132
2022-02-24	12.110	12.140	11.630	11.880	11.072	2,495,790
2022-02-23	12.000	12.240	11.970	12.150	11.324	1,849,060
2022-02-22	11.900	12.070	11.750	12.040	11.221	1,477,460
2022-02-21	11.720	11.960	11.720	11.950	11.137	1,451,432
2022-02-18	11.680	11.750	11.600	11.750	10.951	814,484
2022-02-17	11.820	11.870	11.680	11.700	10.904	1,196,768
2022-02-16	11.820	11.840	11.690	11.820	11.016	1,066,140
2022-02-15	11.770	11.860	11.570	11.710	10.914	1,129,160
2022-02-14	11.660	11.810	11.500	11.780	10.979	1,111,328
2022-02-11	12.000	12.000	11.610	11.610	10.820	1,983,941
2022-02-10	11.840	12.100	11.800	12.040	11.221	2,300,608

← NewerPage 19 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.