Shanghai Weihong Electronic Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	23.560	24.210	23.230	23.340	18.978	2,475,360
2022-05-10	22.240	24.290	22.120	23.550	19.148	2,611,392
2022-05-09	22.800	23.520	22.470	22.680	18.441	1,700,760
2022-05-06	21.870	23.210	21.700	22.850	18.579	2,146,104
2022-05-05	21.680	22.790	21.510	22.480	18.278	1,857,574
2022-04-29	21.440	22.580	21.440	22.180	18.034	2,202,120
2022-04-28	22.650	22.650	21.340	21.440	17.433	2,036,736
2022-04-27	21.660	22.900	21.530	22.690	18.449	2,311,800
2022-04-26	22.140	23.300	21.510	21.600	17.563	2,051,625
2022-04-25	25.010	25.300	22.920	23.050	18.742	3,114,266
2022-04-22	30.520	30.540	25.550	26.590	21.620	5,169,501
2022-04-21	30.910	33.000	30.530	31.940	25.970	4,284,153
2022-04-20	31.890	32.470	31.020	31.210	25.377	2,752,906
2022-04-19	33.000	33.330	31.500	31.890	25.930	3,123,672
2022-04-18	31.500	33.990	30.350	32.950	26.791	4,456,689
2022-04-15	35.000	35.970	32.350	33.560	27.287	8,206,156
2022-04-14	29.200	32.880	28.760	32.880	26.735	2,378,713
2022-04-13	27.600	28.940	27.010	27.400	22.279	1,540,611
2022-04-12	26.580	27.990	26.500	27.890	22.677	1,060,320
2022-04-11	27.570	27.570	26.400	26.580	21.612	1,003,080
2022-04-08	28.840	28.880	27.400	27.570	22.417	1,187,878
2022-04-07	29.790	29.960	28.550	28.640	23.287	726,864
2022-04-06	29.480	30.280	29.010	29.840	24.263	819,720
2022-04-01	30.210	30.330	29.470	29.490	23.978	1,138,320
2022-03-31	30.560	30.930	30.030	30.730	24.986	864,240
2022-03-30	29.950	30.920	29.750	30.710	24.970	816,840
2022-03-29	30.610	31.000	29.660	29.750	24.190	786,912
2022-03-28	31.010	31.140	30.100	30.630	24.905	752,727
2022-03-25	31.030	31.810	30.960	31.010	25.214	586,752
2022-03-24	31.620	31.910	30.900	31.000	25.206	759,456
2022-03-23	31.730	32.350	31.620	31.950	25.978	1,019,064
2022-03-22	31.890	32.070	31.080	31.820	25.873	888,360
2022-03-21	31.630	32.100	31.150	31.850	25.897	946,695
2022-03-18	31.130	31.450	30.880	31.350	25.491	706,422
2022-03-17	30.810	31.780	30.810	31.130	25.312	1,128,585
2022-03-16	30.040	31.000	29.090	30.760	25.011	1,327,683
2022-03-15	31.200	31.630	29.570	29.600	24.068	1,205,472
2022-03-14	32.410	32.900	31.390	31.420	25.547	1,267,800
2022-03-11	32.040	32.850	31.570	32.840	26.702	859,632
2022-03-10	32.390	32.980	32.160	32.300	26.263	961,728
2022-03-09	32.950	32.950	30.140	31.770	25.832	1,275,513
2022-03-08	33.920	34.090	32.070	32.300	26.263	1,160,640
2022-03-07	34.100	34.400	33.400	33.920	27.580	790,104
2022-03-04	34.800	35.480	34.010	34.210	27.816	1,249,030
2022-03-03	36.000	36.340	34.800	35.190	28.613	1,417,716
2022-03-02	35.410	36.120	35.000	36.060	29.320	996,024
2022-03-01	35.300	36.250	35.280	35.760	29.076	1,260,120
2022-02-28	35.500	35.920	34.600	35.390	28.775	1,773,240
2022-02-25	35.260	37.410	35.260	36.010	29.280	2,289,096
2022-02-24	35.720	37.290	34.720	34.830	28.320	3,198,720
2022-02-23	34.370	35.950	34.300	35.720	29.044	2,079,048
2022-02-22	35.180	35.220	33.870	34.370	27.946	1,306,944
2022-02-21	34.410	35.540	34.410	35.210	28.629	1,671,012
2022-02-18	34.700	35.150	34.010	34.500	28.052	1,532,160
2022-02-17	34.500	35.970	34.500	34.850	28.336	2,374,167
2022-02-16	33.280	35.920	33.130	35.090	28.532	3,070,272
2022-02-15	33.300	33.790	32.560	32.980	26.816	1,553,412
2022-02-14	33.790	34.020	32.800	32.980	26.816	1,171,368
2022-02-11	34.660	34.870	33.270	33.780	27.466	1,539,855
2022-02-10	35.800	36.030	34.740	35.070	28.515	1,206,720

← NewerPage 19 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.