Willfar Information Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	27.340	27.930	26.670	27.830	27.830	2,513,139
2024-01-24	27.290	27.290	25.880	26.940	26.940	2,039,592
2024-01-23	26.920	27.590	26.410	27.210	27.210	2,180,087
2024-01-22	28.200	28.950	26.920	27.100	27.100	2,135,247
2024-01-19	30.410	30.500	28.390	28.480	28.480	4,058,208
2024-01-18	30.450	30.990	29.480	30.490	30.490	2,263,418
2024-01-17	29.230	31.130	29.060	30.500	30.500	2,825,037
2024-01-16	28.000	29.500	27.940	29.430	29.430	2,297,786
2024-01-15	28.430	28.700	27.900	28.120	28.120	1,071,280
2024-01-12	27.800	28.820	27.530	28.380	28.380	1,402,355
2024-01-11	27.530	28.070	27.190	27.850	27.850	981,962
2024-01-10	27.000	28.160	26.460	27.340	27.340	1,547,430
2024-01-09	27.500	27.650	26.810	27.290	27.290	1,004,346
2024-01-08	28.560	28.570	26.890	27.340	27.340	1,788,956
2024-01-05	28.950	29.140	28.390	28.600	28.600	988,346
2024-01-04	29.030	29.290	28.810	28.950	28.950	898,342
2024-01-03	29.290	29.290	28.770	29.030	29.030	1,033,057
2024-01-02	28.930	29.870	28.770	29.370	29.370	2,259,008
2023-12-29	28.430	29.000	28.000	28.920	28.920	1,663,051
2023-12-28	27.270	28.430	27.050	28.230	28.230	1,360,391
2023-12-27	26.790	27.600	26.600	27.190	27.190	1,316,320
2023-12-26	27.390	27.800	26.700	27.010	27.010	865,483
2023-12-25	27.260	28.000	27.050	27.520	27.520	987,271
2023-12-22	27.850	27.860	27.220	27.580	27.580	1,076,524
2023-12-21	27.670	28.140	27.280	27.900	27.900	945,196
2023-12-20	28.180	28.300	27.720	27.780	27.780	675,630
2023-12-19	27.850	28.500	27.690	28.010	28.010	931,645
2023-12-18	28.240	28.480	27.870	27.990	27.990	1,051,641
2023-12-15	29.610	29.760	28.210	28.370	28.370	1,061,264
2023-12-14	28.930	29.370	28.890	29.090	29.090	994,744
2023-12-13	28.990	29.230	28.400	28.920	28.920	911,270
2023-12-12	28.730	29.050	28.130	28.990	28.990	1,508,158
2023-12-11	27.710	28.780	27.050	28.770	28.770	2,712,487
2023-12-08	27.530	27.890	26.890	27.270	27.270	2,124,612
2023-12-07	29.200	29.200	27.290	27.500	27.500	2,287,803
2023-12-06	29.470	29.490	28.830	29.050	29.050	812,573
2023-12-05	29.400	29.600	29.020	29.190	29.190	923,922
2023-12-04	29.290	29.880	28.950	29.470	29.470	1,163,702
2023-12-01	29.040	29.330	28.610	29.250	29.250	860,075
2023-11-30	29.620	29.880	28.800	28.940	28.940	827,707
2023-11-29	28.800	29.790	28.570	29.570	29.570	1,246,794
2023-11-28	28.760	29.080	28.500	28.930	28.930	1,060,143
2023-11-27	28.300	29.080	28.300	28.710	28.710	1,453,813
2023-11-24	29.300	29.300	28.360	28.580	28.580	1,041,785
2023-11-23	28.770	29.400	28.500	29.340	29.340	779,917
2023-11-22	29.000	29.490	28.760	28.780	28.780	957,912
2023-11-21	29.560	29.960	29.000	29.070	29.070	967,488
2023-11-20	29.430	29.890	29.150	29.710	29.710	1,120,519
2023-11-17	29.160	29.530	29.100	29.420	29.420	698,822
2023-11-16	29.370	29.600	29.010	29.230	29.230	930,434
2023-11-15	30.000	30.080	29.370	29.490	29.490	1,306,539
2023-11-14	29.400	30.090	29.280	29.770	29.770	1,329,162
2023-11-13	29.600	29.720	29.000	29.330	29.330	1,643,668
2023-11-10	28.590	29.940	28.590	29.650	29.650	1,920,219
2023-11-09	28.560	29.180	28.560	28.920	28.920	1,320,015
2023-11-08	28.500	28.800	28.020	28.610	28.610	1,192,030
2023-11-07	28.700	28.720	28.130	28.570	28.570	1,308,937
2023-11-06	28.060	28.860	28.050	28.710	28.710	1,576,069
2023-11-03	27.420	28.200	27.410	27.820	27.820	1,118,073
2023-11-02	27.750	27.960	27.110	27.200	27.200	1,128,549

← NewerPage 12 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.