Shanghai Weihong Electronic Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	20.350	20.440	19.900	20.010	19.806	2,326,111
2024-07-26	19.670	20.340	19.460	20.330	20.123	2,932,040
2024-07-25	19.170	19.750	18.730	19.750	19.549	1,989,412
2024-07-24	19.320	19.540	18.920	19.240	19.044	1,531,173
2024-07-23	19.850	19.900	19.160	19.230	19.034	1,652,220
2024-07-22	19.260	19.950	19.260	19.850	19.648	2,072,920
2024-07-19	18.840	19.480	18.530	19.240	19.044	1,366,880
2024-07-18	18.400	18.930	17.990	18.850	18.658	1,441,060
2024-07-17	19.260	19.260	18.530	18.600	18.410	1,575,188
2024-07-16	19.180	19.350	18.720	19.270	19.074	1,076,052
2024-07-15	19.700	19.700	19.000	19.180	18.985	1,070,080
2024-07-12	19.510	19.870	19.400	19.710	19.509	1,628,300
2024-07-11	19.730	19.880	19.310	19.650	19.450	1,827,700
2024-07-10	19.200	19.580	18.990	19.290	19.093	1,985,000
2024-07-09	18.230	19.590	17.790	19.210	19.014	2,812,400
2024-07-08	18.680	18.780	17.980	17.990	17.807	1,542,548
2024-07-05	18.170	18.890	17.780	18.780	18.589	1,983,884
2024-07-04	18.860	19.040	18.170	18.170	17.985	1,925,972
2024-07-03	19.700	19.700	18.560	18.720	18.529	2,441,340
2024-07-02	19.500	19.650	19.220	19.450	19.252	2,545,168
2024-07-01	19.120	19.420	18.670	19.310	19.113	3,181,780
2024-06-28	19.990	20.440	19.300	19.430	19.232	5,303,856
2024-06-27	19.880	22.300	19.720	20.310	20.103	6,792,251
2024-06-26	18.370	19.390	17.780	19.280	19.083	3,535,851
2024-06-25	17.790	19.990	17.670	18.710	18.519	3,810,093
2024-06-24	18.470	18.610	17.540	17.660	17.480	1,389,538
2024-06-21	19.110	19.110	18.510	18.620	18.430	973,920
2024-06-20	19.510	19.690	18.850	19.000	18.806	1,060,364
2024-06-19	19.340	19.840	19.300	19.420	19.222	1,133,760
2024-06-18	18.660	19.430	18.580	19.330	19.133	1,624,260
2024-06-17	18.510	18.790	18.410	18.630	18.440	1,148,408
2024-06-14	18.820	18.820	18.400	18.680	18.490	1,068,300
2024-06-13	18.460	18.870	18.190	18.630	18.440	1,314,444
2024-06-12	18.020	18.520	17.960	18.430	18.242	1,342,089
2024-06-11	17.650	18.080	17.150	18.020	17.836	1,534,516
2024-06-07	17.070	17.960	17.070	17.740	17.559	1,733,328
2024-06-06	18.510	18.640	16.800	17.130	16.955	2,926,468
2024-06-05	18.950	19.030	18.410	18.440	18.252	2,022,974
2024-06-04	19.890	19.890	18.590	18.970	18.777	2,240,020
2024-06-03	20.850	20.850	19.800	19.950	19.747	1,348,010
2024-05-31	19.900	20.710	19.840	20.550	20.341	950,334
2024-05-30	19.970	20.190	19.700	20.000	19.796	761,420
2024-05-29	20.050	20.370	19.900	19.990	19.786	792,400
2024-05-28	20.230	20.490	19.750	20.000	19.796	817,180
2024-05-27	20.240	20.550	19.700	20.250	20.044	884,936
2024-05-24	20.500	20.800	20.160	20.250	20.044	923,630
2024-05-23	21.140	21.190	20.420	20.570	20.280	1,114,870
2024-05-22	20.750	21.120	20.620	21.120	20.822	905,960
2024-05-21	21.270	21.470	20.620	20.750	20.457	1,102,472
2024-05-20	21.330	21.480	21.150	21.260	20.960	907,500
2024-05-17	20.860	21.330	20.750	21.330	21.029	1,165,030
2024-05-16	20.670	21.150	20.660	20.800	20.506	833,000
2024-05-15	20.940	21.110	20.640	20.660	20.368	843,200
2024-05-14	20.710	21.230	20.500	21.010	20.714	1,281,744
2024-05-13	21.140	21.140	20.250	20.450	20.161	1,079,760
2024-05-10	21.780	21.970	21.080	21.200	20.901	1,151,560
2024-05-09	21.370	21.800	21.370	21.660	21.354	1,000,056
2024-05-08	21.850	21.880	21.220	21.260	20.960	1,097,172
2024-05-07	21.770	21.900	21.370	21.830	21.522	983,620
2024-05-06	21.800	22.200	21.520	21.550	21.246	1,034,230

← NewerPage 10 of 21 · 1,219 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-22	0.1610 CNY
2025-05-28	0.1880 CNY
2024-05-24	0.0814 CNY
2023-05-23	0.0880 CNY
2022-05-20	0.1788 CNY
2021-05-18	0.0340 CNY
2020-05-27	0.0630 CNY

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