Shanghai Weihong Electronic Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	28.190	28.950	27.500	27.950	27.472	3,147,514
2022-08-03	30.000	30.110	27.910	28.150	27.669	4,219,887
2022-08-02	28.950	30.580	28.320	29.680	29.173	4,947,515
2022-08-01	28.330	30.890	28.060	28.950	28.455	6,143,685
2022-07-29	27.300	28.500	26.500	28.060	27.580	4,604,636
2022-07-28	27.000	28.280	27.000	27.340	26.873	3,550,697
2022-07-27	25.160	26.790	25.000	26.750	26.293	3,485,025
2022-07-26	24.510	25.440	24.200	25.240	24.809	1,898,703
2022-07-25	24.910	25.410	24.130	24.330	23.914	1,000,780
2022-07-22	25.220	26.000	24.680	24.860	24.435	1,432,104
2022-07-21	25.000	25.790	24.680	25.210	24.779	1,680,840
2022-07-20	24.640	26.000	24.240	25.310	24.877	2,182,370
2022-07-19	23.700	24.700	23.700	24.580	24.160	1,482,004
2022-07-18	23.350	23.900	23.120	23.900	23.491	962,420
2022-07-15	23.270	23.500	22.680	23.120	22.725	945,234
2022-07-14	22.980	23.500	22.730	23.300	22.902	801,443
2022-07-13	22.380	23.100	22.310	22.920	22.528	872,858
2022-07-12	23.600	23.610	22.420	22.610	22.224	986,048
2022-07-11	23.240	23.600	22.580	23.380	22.980	1,121,486
2022-07-08	23.570	24.150	23.400	23.450	23.049	1,102,146
2022-07-07	24.000	24.190	23.400	23.450	23.049	1,230,734
2022-07-06	23.660	24.300	23.270	24.050	23.639	1,420,824
2022-07-05	24.800	24.800	23.350	23.660	23.256	1,461,316
2022-07-04	24.980	24.980	23.920	24.250	23.836	1,330,084
2022-07-01	24.510	24.960	24.060	24.620	24.199	2,145,944
2022-06-30	24.740	25.200	24.360	24.450	24.032	2,443,896
2022-06-29	25.430	25.990	24.510	24.740	24.317	4,478,732
2022-06-28	23.150	26.800	22.660	25.490	25.054	6,262,007
2022-06-27	22.480	23.300	22.200	23.150	22.754	1,767,763
2022-06-24	22.550	23.100	22.380	22.440	22.056	1,685,492
2022-06-23	22.150	22.800	21.890	22.550	22.165	1,158,520
2022-06-22	22.910	23.320	21.900	22.100	21.722	1,553,420
2022-06-21	22.290	23.700	22.040	22.890	22.499	2,601,268
2022-06-20	21.580	22.360	21.300	22.330	21.948	1,204,652
2022-06-17	21.720	21.980	21.280	21.620	21.250	845,540
2022-06-16	21.200	21.960	21.200	21.870	21.496	1,538,891
2022-06-15	21.220	21.520	20.880	21.200	20.838	1,403,749
2022-06-14	21.200	21.200	20.400	20.950	20.592	1,378,958
2022-06-13	20.350	21.280	20.280	21.270	20.906	1,629,408
2022-06-10	19.730	20.400	19.720	20.350	20.002	785,456
2022-06-09	20.600	20.740	19.830	19.930	19.589	922,320
2022-06-08	20.830	20.980	20.040	20.600	20.248	1,090,720
2022-06-07	21.550	21.660	20.660	20.830	20.474	1,081,112
2022-06-06	20.800	21.660	20.670	21.390	21.024	1,314,988
2022-06-02	20.690	20.950	20.230	20.920	20.562	1,138,900
2022-06-01	20.270	20.740	20.070	20.540	20.189	1,157,850
2022-05-31	20.110	20.350	19.770	20.270	19.924	950,968
2022-05-30	20.040	20.470	19.780	20.110	19.766	635,480
2022-05-27	20.440	20.700	19.870	20.080	19.737	1,127,640
2022-05-26	20.420	20.620	19.790	20.470	20.120	1,100,460
2022-05-25	19.720	20.490	19.650	20.420	20.071	1,217,895
2022-05-24	20.890	21.150	19.730	19.730	19.393	1,503,180
2022-05-23	20.250	20.950	20.090	20.890	20.533	1,525,898
2022-05-20	20.990	20.990	19.900	20.240	19.894	1,662,958
2022-05-19	23.780	24.580	23.780	24.430	19.864	1,424,304
2022-05-18	23.790	24.800	23.790	24.450	19.880	1,967,712
2022-05-17	23.440	23.800	22.920	23.740	19.303	1,446,264
2022-05-16	23.550	23.980	23.070	23.460	19.075	1,581,792
2022-05-13	23.460	23.890	22.950	23.600	19.189	1,417,320
2022-05-12	23.350	23.860	23.030	23.460	19.075	1,282,680

← NewerPage 18 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.