Willfar Information Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	34.750	35.740	34.490	35.420	35.420	991,043
2024-07-26	33.960	34.550	33.750	34.500	34.500	510,479
2024-07-25	33.880	34.370	33.330	33.960	33.960	692,905
2024-07-24	34.500	35.250	34.000	34.220	34.220	771,497
2024-07-23	35.810	35.830	34.650	34.650	34.650	690,951
2024-07-22	35.730	36.270	35.150	35.870	35.870	894,683
2024-07-19	35.240	35.970	34.610	35.630	35.630	1,002,517
2024-07-18	34.600	35.800	33.990	35.310	35.310	1,297,526
2024-07-17	35.700	35.860	34.410	34.600	34.600	1,309,722
2024-07-16	35.850	36.540	35.400	35.750	35.750	835,108
2024-07-15	35.780	36.450	35.460	36.040	36.040	701,558
2024-07-12	35.600	36.380	35.150	36.060	36.060	1,101,539
2024-07-11	36.400	36.660	35.190	35.670	35.670	1,181,415
2024-07-10	35.910	36.400	35.160	36.190	36.190	1,304,854
2024-07-09	34.830	36.150	34.100	35.840	35.840	1,349,229
2024-07-08	34.680	35.900	34.310	34.630	34.630	1,248,362
2024-07-05	34.930	34.930	34.930	34.930	34.930	0
2024-07-04	35.420	35.930	34.700	34.930	34.930	1,069,970
2024-07-03	34.600	35.530	34.600	35.080	35.080	1,262,592
2024-07-02	36.580	36.740	34.900	35.050	35.050	2,125,321
2024-07-01	38.090	38.100	34.230	36.600	36.600	5,025,125
2024-06-28	36.970	38.960	36.790	38.150	38.150	1,873,001
2024-06-27	37.290	37.780	36.390	37.000	37.000	1,287,666
2024-06-26	36.790	37.720	36.250	37.460	37.460	1,710,285
2024-06-25	37.420	38.000	36.250	36.790	36.790	1,681,063
2024-06-24	37.890	38.490	37.510	37.510	37.510	1,329,472
2024-06-21	37.620	38.580	37.100	38.240	38.240	1,222,275
2024-06-20	38.000	38.650	37.660	37.900	37.900	1,388,054
2024-06-19	39.500	40.080	38.110	38.210	38.210	1,681,448
2024-06-18	39.730	40.320	39.260	39.820	39.820	1,740,255
2024-06-17	38.050	40.030	37.590	39.670	39.670	2,517,352
2024-06-14	37.650	38.380	37.180	37.990	37.990	2,198,106
2024-06-13	36.780	38.000	36.700	37.590	37.590	1,653,224
2024-06-12	37.130	37.290	36.650	36.920	36.920	963,847
2024-06-11	36.590	37.160	35.670	36.950	36.950	1,449,818
2024-06-07	37.320	37.450	35.680	36.410	36.410	2,074,110
2024-06-06	38.000	38.000	36.880	37.190	37.190	1,585,671
2024-06-05	38.590	38.930	37.280	37.450	37.450	1,907,795
2024-06-04	38.360	38.960	37.410	38.800	38.800	2,262,634
2024-06-03	36.290	38.900	36.250	37.980	37.980	3,218,453
2024-05-31	38.560	39.190	36.200	36.330	36.330	3,311,377
2024-05-30	38.000	38.930	38.000	38.880	38.880	1,526,974
2024-05-29	38.560	39.100	37.550	38.340	38.340	1,894,147
2024-05-28	38.150	39.260	37.830	38.200	38.200	2,127,998
2024-05-27	35.500	38.720	35.130	38.710	38.710	3,784,764
2024-05-24	35.670	36.690	35.450	35.670	35.670	2,138,960
2024-05-23	37.060	37.480	35.590	35.740	35.740	2,471,479
2024-05-22	37.380	37.880	36.800	37.290	37.290	2,311,476
2024-05-21	37.780	38.170	36.880	37.600	37.600	2,823,310
2024-05-20	35.030	37.780	34.900	37.650	37.650	3,498,805
2024-05-17	34.040	35.240	33.070	35.060	35.060	2,628,717
2024-05-16	35.090	35.110	34.030	34.030	34.030	1,396,055
2024-05-15	35.890	36.190	34.450	34.740	34.740	2,328,590
2024-05-14	35.360	36.460	35.200	36.200	36.200	3,213,713
2024-05-13	34.000	35.960	34.000	35.410	35.410	3,034,183
2024-05-10	34.570	34.650	34.000	34.330	34.330	1,490,703
2024-05-09	33.500	34.790	33.290	34.650	34.650	2,536,715
2024-05-08	34.010	34.080	33.470	33.850	33.850	1,800,792
2024-05-07	35.090	35.150	34.010	34.200	34.200	2,384,359
2024-05-06	35.500	35.550	34.460	34.920	34.920	2,310,239

← NewerPage 10 of 21 · 1,219 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-04-21	0.3300 CNY
2022-04-07	0.2600 CNY
2021-05-28	0.2250 CNY
2020-06-08	0.1750 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.