Shanghai Weihong Electronic Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-30	21.650	21.940	21.210	21.530	21.226	1,045,508
2024-04-29	20.920	21.760	20.920	21.540	21.236	1,438,070
2024-04-26	20.760	20.970	20.080	20.810	20.516	1,270,820
2024-04-25	20.310	20.590	20.160	20.460	20.171	1,044,430
2024-04-24	19.830	20.580	19.820	20.350	20.063	1,230,192
2024-04-23	19.510	19.950	19.430	19.820	19.540	1,153,060
2024-04-22	19.160	19.510	18.410	19.310	19.038	1,145,579
2024-04-19	19.650	19.840	19.260	19.450	19.176	1,178,342
2024-04-18	19.910	20.200	19.310	19.780	19.501	1,329,500
2024-04-17	18.510	19.730	18.510	19.690	19.412	2,022,753
2024-04-16	19.910	19.960	17.980	18.020	17.766	2,376,087
2024-04-15	20.400	20.920	19.340	20.010	19.728	1,999,276
2024-04-12	20.880	21.280	20.650	20.690	20.398	1,829,680
2024-04-11	21.000	21.710	20.840	20.900	20.605	2,665,820
2024-04-10	21.640	23.500	21.510	21.580	21.275	3,575,540
2024-04-09	20.860	21.380	20.640	21.320	21.019	1,216,470
2024-04-08	21.810	21.810	20.820	20.860	20.566	1,765,555
2024-04-03	22.900	22.900	21.650	21.870	21.561	1,630,940
2024-04-02	22.950	22.950	22.260	22.690	22.370	1,869,015
2024-04-01	22.650	23.000	22.540	22.850	22.528	2,008,284
2024-03-29	22.610	23.500	22.080	22.570	22.252	1,467,420
2024-03-28	21.420	23.100	21.420	22.650	22.330	2,556,796
2024-03-27	22.890	22.910	21.410	21.420	21.118	2,182,988
2024-03-26	22.850	23.500	22.430	22.890	22.567	2,316,760
2024-03-25	24.220	24.440	22.720	22.810	22.488	3,099,306
2024-03-22	23.870	24.660	23.410	24.280	23.937	3,653,534
2024-03-21	24.000	24.200	23.410	23.870	23.533	2,354,939
2024-03-20	23.880	24.200	23.620	24.000	23.661	2,037,428
2024-03-19	24.220	24.440	23.690	23.820	23.484	3,089,344
2024-03-18	22.960	24.330	22.960	24.100	23.760	3,618,292
2024-03-15	22.400	23.110	22.210	23.100	22.774	2,495,840
2024-03-14	22.640	23.050	22.040	22.480	22.163	2,647,020
2024-03-13	22.870	23.120	22.560	22.660	22.340	2,791,260
2024-03-12	22.600	22.900	22.040	22.880	22.557	3,361,312
2024-03-11	22.000	22.500	21.650	22.370	22.054	2,705,970
2024-03-08	21.780	22.380	21.630	22.130	21.818	3,203,518
2024-03-07	22.410	23.750	21.940	21.960	21.650	4,713,780
2024-03-06	21.440	22.360	21.440	22.150	21.837	3,565,095
2024-03-05	22.000	22.090	21.310	21.440	21.137	3,012,692
2024-03-04	22.260	22.450	21.300	22.190	21.877	4,509,652
2024-03-01	21.460	23.800	21.460	22.510	22.192	5,887,092
2024-02-29	19.810	21.790	19.810	21.340	21.039	4,182,378
2024-02-28	22.710	22.950	20.210	20.280	19.994	6,774,158
2024-02-27	22.300	23.300	21.860	23.260	22.932	7,181,572
2024-02-26	22.200	24.480	21.400	23.610	23.277	8,034,867
2024-02-23	19.580	20.660	19.370	20.630	20.339	4,613,065
2024-02-22	18.340	19.900	18.340	19.550	19.274	3,586,232
2024-02-21	17.770	19.740	17.420	18.530	18.269	3,493,150
2024-02-20	17.290	17.890	16.910	17.780	17.529	2,541,692
2024-02-19	16.630	17.760	16.360	17.290	17.046	4,133,094
2024-02-08	14.100	16.360	13.900	16.350	16.119	4,546,416
2024-02-07	15.090	15.330	14.100	14.400	14.197	4,244,998
2024-02-06	15.110	15.840	13.730	15.310	15.094	4,253,100
2024-02-05	17.810	17.990	15.030	15.470	15.252	3,533,440
2024-02-02	19.300	19.820	17.360	18.130	17.874	2,482,690
2024-02-01	19.760	19.940	18.850	19.310	19.038	2,704,020
2024-01-31	21.250	21.320	19.750	19.760	19.481	2,032,740
2024-01-30	21.630	22.250	21.370	21.370	21.068	1,815,068
2024-01-29	23.250	23.580	21.990	22.000	21.690	1,757,780
2024-01-26	23.650	24.120	23.200	23.300	22.971	1,244,548

← NewerPage 11 of 21 · 1,212 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.