W olf Photoelectric Technology Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	11.910	12.070	11.850	11.980	11.165	1,649,432
2022-02-08	11.750	11.940	11.630	11.920	11.109	1,451,984
2022-02-07	11.870	11.890	11.620	11.750	10.951	1,264,012
2022-01-28	11.400	11.800	11.360	11.610	10.820	1,323,612
2022-01-27	11.790	11.790	11.280	11.350	10.578	1,763,600
2022-01-26	11.680	11.760	11.530	11.700	10.904	1,246,200
2022-01-25	12.290	12.340	11.560	11.630	10.839	3,127,208
2022-01-24	12.700	12.720	12.240	12.290	11.454	2,509,832
2022-01-21	12.770	12.900	12.570	12.710	11.846	1,748,292
2022-01-20	13.200	13.230	12.700	12.700	11.836	3,235,960
2022-01-19	13.250	13.420	13.110	13.240	12.340	2,810,992
2022-01-18	13.540	13.580	13.180	13.180	12.284	3,314,886
2022-01-17	13.310	13.610	13.170	13.540	12.619	3,920,506
2022-01-14	13.360	13.780	13.200	13.220	12.321	4,224,816
2022-01-13	13.320	13.560	13.260	13.410	12.498	3,707,758
2022-01-12	13.320	13.550	13.270	13.320	12.414	3,928,479
2022-01-11	13.180	13.590	13.120	13.410	12.498	6,192,267
2022-01-10	12.860	13.200	12.730	13.180	12.284	2,931,664
2022-01-07	13.060	13.130	12.840	12.910	12.032	2,293,576
2022-01-06	12.830	13.140	12.830	13.060	12.172	2,849,462
2022-01-05	12.940	13.080	12.760	12.930	12.051	2,311,072
2022-01-04	12.760	13.030	12.760	13.000	12.116	3,087,969
2021-12-31	12.680	12.780	12.580	12.760	11.892	1,360,969
2021-12-30	12.650	12.800	12.580	12.690	11.827	1,449,148
2021-12-29	12.650	12.680	12.520	12.640	11.780	1,058,944
2021-12-28	12.850	12.900	12.600	12.680	11.818	1,190,170
2021-12-27	12.460	12.840	12.460	12.740	11.874	1,619,716
2021-12-24	12.770	12.900	12.470	12.480	11.631	2,323,628
2021-12-23	13.000	13.020	12.800	12.830	11.957	2,400,478
2021-12-22	12.760	13.070	12.700	12.940	12.060	4,414,474
2021-12-21	12.430	12.880	12.320	12.780	11.911	2,543,064
2021-12-20	12.540	12.730	12.400	12.430	11.585	1,454,360
2021-12-17	12.800	12.830	12.580	12.630	11.771	2,204,120
2021-12-16	12.750	12.840	12.720	12.830	11.957	1,315,764
2021-12-15	12.840	12.900	12.700	12.760	11.892	1,679,288
2021-12-14	12.690	12.980	12.620	12.840	11.967	2,485,372
2021-12-13	12.620	12.820	12.400	12.760	11.892	2,523,132
2021-12-10	12.530	13.080	12.420	12.630	11.771	3,563,836
2021-12-09	12.310	12.550	12.300	12.390	11.547	1,139,792
2021-12-08	12.180	12.350	12.160	12.310	11.473	973,518
2021-12-07	12.320	12.470	12.130	12.170	11.342	1,135,472
2021-12-06	12.510	12.610	12.300	12.310	11.473	1,099,408
2021-12-03	12.740	12.740	12.540	12.570	11.715	1,170,818
2021-12-02	12.850	12.910	12.600	12.600	11.743	1,288,244
2021-12-01	12.700	12.850	12.650	12.850	11.976	1,589,917
2021-11-30	12.580	12.820	12.480	12.700	11.836	1,874,016
2021-11-29	12.470	12.570	12.350	12.440	11.594	2,023,432
2021-11-26	12.790	12.790	12.630	12.650	11.790	1,485,648
2021-11-25	12.920	12.920	12.750	12.790	11.920	1,271,550
2021-11-24	12.900	12.960	12.700	12.860	11.985	2,024,036
2021-11-23	12.850	13.000	12.700	12.890	12.013	2,591,583
2021-11-22	12.430	13.230	12.430	12.850	11.976	4,843,535
2021-11-19	12.210	12.540	12.190	12.450	11.603	1,776,553
2021-11-18	12.480	12.510	12.180	12.230	11.398	2,080,516
2021-11-17	12.460	12.540	12.400	12.470	11.622	1,331,172
2021-11-16	12.630	12.630	12.390	12.460	11.613	1,523,460
2021-11-15	12.250	12.640	12.250	12.530	11.678	2,463,762
2021-11-12	12.350	12.390	12.080	12.280	11.445	1,643,728
2021-11-11	12.020	12.330	12.020	12.280	11.445	2,412,132
2021-11-10	11.780	11.940	11.710	11.930	11.119	1,448,444

← NewerPage 20 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.