Willfar Information Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-30	35.000	35.360	34.500	34.790	34.790	1,728,093
2024-04-29	36.270	36.490	34.800	35.000	35.000	3,007,074
2024-04-26	35.680	36.070	34.050	35.730	35.730	3,493,360
2024-04-25	36.240	36.570	35.530	35.840	35.840	1,506,366
2024-04-24	35.740	36.730	35.420	36.440	36.440	2,125,563
2024-04-23	36.420	37.600	35.150	35.700	35.700	2,251,171
2024-04-22	35.500	37.340	34.580	36.770	36.770	3,115,123
2024-04-19	36.380	36.450	34.970	35.330	35.330	1,904,858
2024-04-18	36.210	36.980	35.720	36.410	36.410	2,460,660
2024-04-17	36.620	36.910	35.090	36.190	36.190	3,456,512
2024-04-16	36.300	37.120	35.200	35.900	35.900	3,522,554
2024-04-15	36.500	37.080	35.630	36.320	36.320	3,084,415
2024-04-12	35.300	36.830	35.050	36.220	36.220	2,841,436
2024-04-11	34.160	36.280	33.540	35.300	35.300	3,689,848
2024-04-10	34.790	34.810	33.820	34.060	34.060	1,940,151
2024-04-09	33.750	34.660	33.310	34.630	34.630	2,639,889
2024-04-08	33.850	34.300	33.220	33.590	33.590	2,140,995
2024-04-03	34.200	34.290	33.240	33.750	33.750	2,220,449
2024-04-02	34.850	35.050	33.710	34.020	34.020	2,510,104
2024-04-01	34.800	35.300	34.300	34.780	34.780	2,654,114
2024-03-29	34.680	34.680	33.580	34.600	34.600	1,233,274
2024-03-28	34.230	35.200	34.020	34.700	34.700	2,399,054
2024-03-27	34.600	34.980	33.650	34.340	34.340	2,767,668
2024-03-26	34.770	35.380	34.390	34.610	34.610	2,155,276
2024-03-25	34.990	35.700	34.600	34.610	34.610	2,303,474
2024-03-22	35.220	35.600	34.500	34.990	34.990	3,549,256
2024-03-21	36.270	36.590	35.100	35.220	35.220	3,237,182
2024-03-20	36.640	37.250	36.260	36.490	36.490	1,870,485
2024-03-19	37.600	37.600	36.670	36.880	36.880	3,491,424
2024-03-18	37.060	37.840	36.010	37.600	37.600	2,912,430
2024-03-15	35.260	36.670	35.130	36.670	36.670	3,889,673
2024-03-14	35.550	35.700	34.750	35.260	35.260	3,977,447
2024-03-13	35.800	35.930	35.100	35.460	35.460	3,350,062
2024-03-12	36.600	36.600	35.250	35.650	35.650	3,298,256
2024-03-11	34.630	36.680	34.350	36.330	36.330	4,801,838
2024-03-08	33.390	34.990	33.330	34.900	34.900	3,297,617
2024-03-07	34.650	34.950	33.240	33.300	33.300	3,162,368
2024-03-06	33.600	35.260	33.120	34.650	34.650	4,227,373
2024-03-05	34.150	34.360	33.070	33.600	33.600	5,130,246
2024-03-04	33.000	36.860	32.710	34.540	34.540	8,118,940
2024-03-01	33.010	33.270	32.140	32.890	32.890	5,010,695
2024-02-29	29.850	33.580	29.850	33.480	33.480	7,452,241
2024-02-28	31.390	31.490	29.380	29.460	29.460	3,674,869
2024-02-27	30.320	31.460	30.020	31.390	31.390	2,709,877
2024-02-26	29.810	30.790	29.360	30.450	30.450	3,888,049
2024-02-23	30.250	30.250	29.150	29.730	29.730	2,269,339
2024-02-22	29.300	30.270	29.010	30.080	30.080	2,360,054
2024-02-21	29.050	30.090	29.010	29.310	29.310	2,677,795
2024-02-20	29.660	29.930	29.030	29.480	29.480	2,861,185
2024-02-19	29.390	30.940	29.330	29.790	29.790	4,516,857
2024-02-08	28.960	34.460	28.700	29.710	29.710	6,424,334
2024-02-07	26.470	29.900	26.470	28.950	28.950	3,864,649
2024-02-06	24.010	27.490	23.780	26.830	26.830	2,364,228
2024-02-05	24.920	25.570	23.010	24.660	24.660	2,911,612
2024-02-02	26.190	26.430	24.610	24.860	24.860	2,559,677
2024-02-01	24.040	27.260	24.040	26.400	26.400	2,709,770
2024-01-31	25.220	25.240	24.150	24.390	24.390	1,896,132
2024-01-30	25.000	25.800	24.860	24.940	24.940	1,127,496
2024-01-29	26.900	27.320	25.610	25.830	25.830	1,724,976
2024-01-26	27.750	27.940	26.940	27.000	27.000	1,661,145

← NewerPage 11 of 21 · 1,212 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.