Weifu High Tech Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-10	15.960	16.140	15.880	16.120	10.530	182,288
2022-05-09	15.990	16.090	15.970	15.980	10.438	84,605
2022-05-06	16.000	16.160	15.880	16.000	10.451	150,200
2022-05-05	16.450	16.450	16.020	16.200	10.582	240,438
2022-04-29	15.880	16.130	15.880	16.130	10.536	328,831
2022-04-28	15.960	15.960	15.750	15.880	10.373	113,900
2022-04-27	15.500	15.910	15.380	15.910	10.393	173,599
2022-04-26	15.630	15.780	15.490	15.750	10.288	425,388
2022-04-25	15.810	15.840	15.470	15.490	10.118	529,619
2022-04-22	15.850	15.940	15.700	15.940	10.412	299,832
2022-04-21	16.100	16.100	15.860	15.870	10.366	220,005
2022-04-20	15.950	16.030	15.850	15.970	10.432	265,650
2022-04-19	15.810	16.080	15.770	15.930	10.406	539,887
2022-04-18	15.500	15.760	15.450	15.740	10.281	213,855
2022-04-15	15.530	15.620	15.490	15.500	10.125	164,517
2022-04-14	15.290	15.660	15.290	15.650	10.223	231,570
2022-04-13	15.080	15.300	15.080	15.290	9.988	112,250
2022-04-12	15.020	15.130	14.980	15.130	9.883	134,200
2022-04-11	15.190	15.190	15.000	15.020	9.811	111,100
2022-04-08	15.250	15.260	15.110	15.190	9.922	106,450
2022-04-07	15.390	15.490	15.050	15.200	9.929	152,000
2022-04-06	15.380	15.500	15.380	15.470	10.105	214,200
2022-04-01	15.350	15.430	15.190	15.390	10.053	157,300
2022-03-31	15.380	15.460	15.080	15.260	9.968	257,500
2022-03-30	14.990	15.520	14.990	15.500	10.125	562,247
2022-03-29	15.070	15.070	14.880	14.990	9.792	83,200
2022-03-28	15.000	15.140	14.600	15.110	9.870	219,542
2022-03-25	14.980	15.120	14.900	15.040	9.824	400,700
2022-03-24	14.790	15.070	14.720	14.950	9.765	192,900
2022-03-23	14.740	14.940	14.480	14.930	9.752	411,100
2022-03-22	14.330	14.610	14.320	14.500	9.472	139,800
2022-03-21	14.390	14.480	14.260	14.370	9.387	88,779
2022-03-18	14.450	14.590	14.200	14.200	9.276	163,600
2022-03-17	14.300	14.520	14.270	14.480	9.458	290,600
2022-03-16	14.280	14.380	13.630	14.250	9.308	674,018
2022-03-15	14.610	14.700	13.800	14.100	9.210	799,340
2022-03-14	14.710	14.850	14.520	14.750	9.635	334,200
2022-03-11	14.900	14.990	14.680	14.880	9.720	267,096
2022-03-10	15.140	15.390	15.020	15.040	9.824	227,172
2022-03-09	15.080	15.220	14.560	14.970	9.779	438,900
2022-03-08	15.100	15.260	15.070	15.080	9.850	441,418
2022-03-07	15.520	15.530	15.200	15.280	9.981	241,600
2022-03-04	15.760	15.770	15.540	15.570	10.170	183,700
2022-03-03	15.690	15.780	15.610	15.770	10.301	129,138
2022-03-02	15.810	15.810	15.640	15.680	10.242	20,000
2022-03-01	15.520	15.880	15.520	15.700	10.255	59,150
2022-02-28	15.760	15.760	15.520	15.520	10.138	214,600
2022-02-25	15.850	15.990	15.740	15.750	10.288	160,600
2022-02-24	15.950	16.060	15.530	15.740	10.281	352,250
2022-02-23	15.780	16.070	15.780	16.070	10.497	99,600
2022-02-22	15.930	15.970	15.740	15.780	10.308	243,087
2022-02-21	15.990	16.100	15.960	15.990	10.445	100,120
2022-02-18	16.100	16.170	16.050	16.150	10.549	89,605
2022-02-17	16.220	16.220	16.070	16.120	10.530	42,300
2022-02-16	16.220	16.220	16.090	16.120	10.530	30,500
2022-02-15	16.040	16.100	15.910	16.090	10.510	63,200
2022-02-14	16.140	16.140	16.030	16.040	10.477	130,800
2022-02-11	16.090	16.190	16.090	16.130	10.536	108,856
2022-02-10	16.160	16.160	16.060	16.160	10.556	238,746
2022-02-09	15.970	16.200	15.880	16.150	10.549	631,863

← NewerPage 19 of 21 · 1,218 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-10-14	0.3465 CNY
2026-07-15	0.8059 CNY
2025-10-15	0.1098 CNY
2025-06-18	0.9715 CNY
2024-10-15	0.2403 CNY
2024-06-20	1.0985 CNY
2023-06-30	0.1110 CNY
2022-06-10	1.8598 CNY
2021-06-09	1.8109 CNY
2020-06-24	1.1958 CNY
2019-06-26	1.3653 CNY

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.