Shanghai Weihong Electronic Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	29.650	29.940	29.250	29.450	29.034	1,650,660
2023-07-31	29.550	30.600	29.210	29.750	29.330	1,942,560
2023-07-28	30.160	30.600	29.700	29.720	29.301	2,323,720
2023-07-27	31.290	31.380	30.070	30.500	30.070	1,849,544
2023-07-26	31.750	31.970	30.900	31.000	30.563	1,399,977
2023-07-25	31.550	31.960	31.230	31.720	31.272	1,280,412
2023-07-24	31.210	31.360	30.550	31.170	30.730	1,831,560
2023-07-21	34.150	34.150	27.460	30.990	30.553	4,587,637
2023-07-20	33.580	35.580	33.530	34.320	33.836	2,934,061
2023-07-19	34.570	34.680	33.430	33.690	33.215	1,791,660
2023-07-18	34.300	35.660	33.650	34.570	34.082	2,591,273
2023-07-17	34.000	34.530	33.630	34.000	33.520	1,563,700
2023-07-14	33.470	34.570	33.350	34.290	33.806	2,152,328
2023-07-13	32.770	33.700	32.530	33.660	33.185	2,381,160
2023-07-12	34.180	34.180	32.680	32.940	32.475	2,167,000
2023-07-11	33.930	34.360	33.770	34.130	33.648	1,426,578
2023-07-10	34.900	34.920	33.900	34.030	33.550	1,906,420
2023-07-07	35.450	35.710	34.350	34.480	33.993	2,650,880
2023-07-06	35.700	36.540	35.390	35.780	35.275	2,230,760
2023-07-05	36.030	36.580	35.500	35.870	35.364	2,692,002
2023-07-04	36.440	37.630	35.900	36.300	35.788	4,094,596
2023-07-03	37.040	38.000	36.090	36.200	35.689	3,745,660
2023-06-30	36.630	38.480	36.630	37.420	36.892	5,359,703
2023-06-29	33.570	38.380	33.500	36.950	36.429	7,727,051
2023-06-28	33.990	34.050	31.770	33.750	33.274	3,649,194
2023-06-27	33.920	34.470	33.410	34.320	33.836	2,303,516
2023-06-26	33.910	35.300	33.700	33.850	33.372	3,208,844
2023-06-21	36.450	37.260	34.250	34.380	33.895	5,102,040
2023-06-20	37.810	38.560	36.020	36.260	35.748	5,575,168
2023-06-19	37.020	38.490	36.520	38.240	37.700	6,196,302
2023-06-16	36.530	37.700	34.980	37.470	36.941	6,592,534
2023-06-15	35.710	39.700	35.400	36.720	36.202	8,879,988
2023-06-14	35.190	36.870	34.550	36.380	35.867	6,985,660
2023-06-13	33.790	35.770	33.200	35.400	34.900	5,276,012
2023-06-12	33.800	34.580	33.570	33.960	33.481	3,093,084
2023-06-09	33.500	34.440	33.350	34.250	33.767	3,402,060
2023-06-08	35.560	35.560	33.380	33.660	33.185	4,576,600
2023-06-07	35.010	35.880	34.000	35.680	35.176	6,183,494
2023-06-06	33.960	37.480	33.510	36.090	35.581	10,601,304
2023-06-05	33.010	34.100	32.930	33.680	33.205	3,815,820
2023-06-02	34.650	34.650	32.800	33.430	32.958	5,949,682
2023-06-01	34.380	35.200	33.780	34.670	34.181	5,241,434
2023-05-31	36.100	36.100	34.510	35.150	34.654	6,136,954
2023-05-30	37.320	37.320	35.620	36.080	35.571	7,221,026
2023-05-29	37.820	39.980	36.900	37.400	36.872	11,448,446
2023-05-26	32.430	38.870	32.010	38.870	38.321	11,248,168
2023-05-25	35.160	35.300	31.830	32.390	31.933	9,860,867
2023-05-24	28.650	34.080	28.400	34.080	33.599	8,598,125
2023-05-23	29.270	30.280	28.370	28.400	27.999	2,448,372
2023-05-22	29.380	29.950	29.020	29.100	28.603	2,166,660
2023-05-19	29.520	30.170	29.460	29.790	29.281	3,280,748
2023-05-18	28.150	30.710	28.150	30.200	29.684	5,271,566
2023-05-17	27.010	29.250	26.900	28.520	28.033	4,329,834
2023-05-16	27.000	27.580	26.020	27.120	26.656	4,825,304
2023-05-15	29.030	29.670	28.680	29.520	29.015	2,793,162
2023-05-12	30.510	30.700	29.220	29.220	28.721	3,287,054
2023-05-11	29.620	31.200	29.580	30.730	30.205	4,987,134
2023-05-10	29.450	29.890	29.200	29.610	29.104	2,961,804
2023-05-09	30.830	31.370	29.690	29.960	29.448	4,686,192
2023-05-08	30.830	32.190	30.400	31.020	30.490	5,236,797

← NewerPage 14 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.