Shanghai Weihong Electronic Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-29	29.630	29.700	28.550	28.660	28.368	3,534,156
2024-10-28	29.260	29.370	28.870	29.300	29.001	3,706,736
2024-10-25	29.860	30.110	29.300	29.470	29.170	4,435,920
2024-10-24	29.220	30.080	29.160	29.700	29.397	4,876,765
2024-10-23	28.900	30.260	28.900	29.250	28.952	6,723,405
2024-10-22	34.000	34.000	29.210	29.700	29.397	13,495,899
2024-10-21	29.500	31.490	28.880	31.490	31.169	6,478,780
2024-10-18	25.120	26.550	25.070	26.240	25.973	3,135,170
2024-10-17	25.300	25.800	25.170	25.280	25.022	2,496,460
2024-10-16	24.730	25.380	24.510	25.080	24.824	2,003,096
2024-10-15	25.110	25.640	24.810	24.820	24.567	2,498,031
2024-10-14	24.160	25.370	23.510	25.320	25.062	2,835,272
2024-10-11	25.150	25.320	23.820	24.160	23.914	2,790,755
2024-10-10	25.600	26.300	24.970	25.150	24.894	3,050,644
2024-10-09	27.200	27.790	25.090	25.100	24.844	5,327,969
2024-10-08	29.500	29.790	26.280	28.790	28.497	6,960,786
2024-09-30	22.910	25.690	22.500	25.270	25.012	6,253,328
2024-09-27	21.110	22.390	20.900	22.030	21.805	4,255,144
2024-09-26	20.310	21.010	20.310	20.970	20.756	3,035,467
2024-09-25	20.390	20.830	20.230	20.500	20.291	3,798,536
2024-09-24	19.600	20.460	19.520	20.390	20.182	4,737,519
2024-09-23	19.050	21.910	18.830	20.500	20.291	3,277,460
2024-09-20	19.250	19.990	19.000	19.200	19.004	1,519,410
2024-09-19	19.290	19.470	18.870	19.240	19.044	938,880
2024-09-18	19.200	19.340	18.770	19.140	18.945	1,101,620
2024-09-13	19.640	19.810	19.190	19.190	18.994	902,624
2024-09-12	19.900	20.080	19.630	19.640	19.440	637,020
2024-09-11	20.020	20.110	19.680	19.860	19.658	811,860
2024-09-10	19.580	20.100	19.470	20.020	19.816	923,280
2024-09-09	19.510	19.850	19.270	19.520	19.321	916,523
2024-09-06	20.400	20.400	19.600	19.620	19.420	1,078,100
2024-09-05	20.100	20.420	20.020	20.300	20.093	1,000,624
2024-09-04	20.280	20.430	20.010	20.140	19.935	942,460
2024-09-03	20.020	20.480	19.960	20.390	20.182	1,130,268
2024-09-02	20.380	20.520	19.910	19.920	19.717	1,102,940
2024-08-30	19.820	20.670	19.730	20.390	20.182	1,644,640
2024-08-29	19.170	19.960	19.010	19.830	19.628	1,353,240
2024-08-28	18.990	19.430	18.800	19.210	19.014	814,500
2024-08-27	19.640	19.640	18.940	19.000	18.806	976,060
2024-08-26	19.600	19.810	19.300	19.680	19.479	797,432
2024-08-23	19.660	19.750	19.060	19.620	19.420	1,114,200
2024-08-22	20.210	20.310	19.640	19.680	19.479	1,005,552
2024-08-21	19.960	20.270	19.610	20.180	19.974	1,005,140
2024-08-20	20.400	20.450	19.810	19.960	19.757	1,355,122
2024-08-19	20.650	21.080	20.350	20.420	20.212	1,471,575
2024-08-16	20.500	21.050	20.500	20.790	20.578	1,766,000
2024-08-15	20.250	20.880	20.120	20.620	20.410	1,492,880
2024-08-14	20.480	20.600	20.270	20.300	20.093	847,340
2024-08-13	20.400	20.600	20.070	20.510	20.301	1,230,120
2024-08-12	20.620	20.820	20.200	20.480	20.271	1,340,940
2024-08-09	20.760	21.460	20.760	20.990	20.776	2,434,083
2024-08-08	20.790	21.190	20.150	20.750	20.539	1,798,060
2024-08-07	20.890	21.320	20.760	20.880	20.667	1,648,455
2024-08-06	20.710	21.200	20.570	20.890	20.677	1,838,736
2024-08-05	20.510	21.100	20.090	20.350	20.143	2,273,400
2024-08-02	21.040	21.500	20.660	20.690	20.479	2,704,026
2024-08-01	21.200	21.570	21.070	21.280	21.063	4,167,743
2024-07-31	20.960	22.990	20.660	21.900	21.677	5,556,210
2024-07-30	19.900	21.280	19.730	21.060	20.845	4,512,091
2024-07-29	20.350	20.440	19.900	20.010	19.806	2,326,111

← NewerPage 9 of 21 · 1,218 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.