Shanghai Weihong Electronic Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	34.910	36.100	34.130	36.090	29.345	1,454,784
2022-02-08	35.030	35.250	34.200	34.900	28.377	1,104,324
2022-02-07	36.170	36.190	34.700	35.000	28.458	968,664
2022-01-28	34.590	36.210	34.590	35.320	28.718	1,250,304
2022-01-27	36.560	37.200	34.640	34.700	28.214	1,824,166
2022-01-26	33.430	36.630	33.080	36.510	29.686	2,943,692
2022-01-25	35.200	35.760	32.910	32.910	26.759	2,614,276
2022-01-24	38.800	38.880	37.330	37.550	30.532	1,531,689
2022-01-21	41.000	41.000	39.490	39.580	32.182	1,164,139
2022-01-20	41.200	41.200	39.180	39.280	31.938	1,426,536
2022-01-19	42.000	42.240	39.940	41.330	33.605	2,449,510
2022-01-18	40.480	41.450	39.670	41.250	33.540	2,305,987
2022-01-17	38.900	40.680	38.900	40.470	32.906	1,786,572
2022-01-14	38.400	39.600	38.050	38.810	31.556	986,664
2022-01-13	40.000	40.400	38.300	38.350	31.182	1,318,251
2022-01-12	39.490	40.120	39.050	39.660	32.247	938,443
2022-01-11	38.930	39.960	38.850	39.250	31.914	879,480
2022-01-10	38.360	39.660	37.550	39.240	31.906	1,124,974
2022-01-07	39.880	40.500	38.550	38.770	31.524	993,097
2022-01-06	38.370	41.000	38.060	39.850	32.402	1,480,922
2022-01-05	39.580	39.580	38.030	38.420	31.239	1,089,290
2022-01-04	39.990	40.000	38.600	39.700	32.280	1,185,960
2021-12-31	39.450	39.800	39.200	39.530	32.142	940,080
2021-12-30	40.130	41.140	39.460	39.560	32.166	1,702,610
2021-12-29	40.330	41.350	39.920	40.320	32.784	2,517,878
2021-12-28	41.600	41.740	38.800	39.660	32.247	2,756,640
2021-12-27	37.350	38.970	36.800	38.950	31.670	1,802,244
2021-12-24	38.710	38.970	36.890	37.090	30.158	1,658,640
2021-12-23	39.270	39.300	38.410	38.500	31.304	1,371,624
2021-12-22	39.600	40.150	39.280	39.650	32.239	1,011,456
2021-12-21	39.800	40.100	39.020	39.580	32.182	1,032,600
2021-12-20	38.010	40.840	38.010	39.580	32.182	1,407,187
2021-12-17	42.750	42.750	40.860	41.120	33.434	2,484,264
2021-12-16	42.500	43.400	41.950	43.040	34.996	2,338,920
2021-12-15	42.620	42.980	41.800	42.000	34.150	1,422,192
2021-12-14	42.300	42.740	41.380	42.500	34.557	1,404,384
2021-12-13	42.290	42.780	41.630	42.030	34.174	1,446,024
2021-12-10	41.990	42.850	41.530	42.280	34.378	1,431,340
2021-12-09	41.500	42.600	41.320	42.150	34.272	1,924,728
2021-12-08	41.390	41.800	40.860	41.660	33.874	1,770,457
2021-12-07	43.860	44.130	40.780	41.190	33.491	2,991,000
2021-12-06	47.000	47.100	43.700	43.860	35.662	3,456,526
2021-12-03	48.600	48.780	46.340	46.860	38.102	3,088,728
2021-12-02	50.190	50.780	48.100	48.100	39.110	3,298,920
2021-12-01	49.400	51.250	48.070	50.250	40.858	4,980,240
2021-11-30	45.750	51.500	45.750	49.140	39.955	6,555,085
2021-11-29	44.510	47.000	44.070	46.210	37.573	2,625,984
2021-11-26	46.190	46.810	44.810	45.670	37.134	2,622,498
2021-11-25	46.040	46.830	45.100	46.140	37.516	2,009,496
2021-11-24	46.550	46.790	45.620	45.770	37.215	2,072,280
2021-11-23	47.150	47.720	46.330	46.550	37.850	2,525,160
2021-11-22	45.190	47.140	44.860	47.080	38.280	3,169,519
2021-11-19	44.890	46.330	44.350	45.190	36.744	2,356,056
2021-11-18	46.750	47.760	45.060	45.140	36.703	3,261,850
2021-11-17	44.520	47.220	44.190	46.930	38.158	3,805,848
2021-11-16	46.350	46.580	44.300	44.530	36.207	2,696,811
2021-11-15	45.950	46.770	45.120	46.300	37.646	3,482,040
2021-11-12	44.200	46.840	44.200	46.060	37.451	5,426,194
2021-11-11	43.410	45.180	43.300	44.500	36.183	3,845,712
2021-11-10	43.930	44.670	43.020	43.850	35.654	2,585,976

← NewerPage 20 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.