Willfar Information Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	27.530	27.990	27.360	27.720	27.720	941,260
2023-10-31	28.050	28.050	27.240	27.400	27.400	784,892
2023-10-30	27.550	28.180	27.370	28.050	28.050	1,380,611
2023-10-27	27.490	27.980	26.860	27.680	27.680	1,188,689
2023-10-26	27.370	27.540	26.900	27.430	27.430	1,051,187
2023-10-25	27.440	27.880	27.140	27.230	27.230	1,390,172
2023-10-24	27.400	27.610	26.720	27.230	27.230	1,765,714
2023-10-23	26.690	27.660	26.600	27.070	27.070	1,817,048
2023-10-20	27.470	27.690	26.600	26.720	26.720	1,146,346
2023-10-19	28.220	28.220	27.470	27.550	27.550	726,386
2023-10-18	27.950	28.170	27.510	27.610	27.610	866,740
2023-10-17	28.140	28.200	27.530	27.800	27.800	886,304
2023-10-16	28.340	28.680	27.550	27.780	27.780	878,204
2023-10-13	27.510	28.780	27.500	28.290	28.290	1,925,494
2023-10-12	28.360	28.500	27.520	27.590	27.590	1,095,381
2023-10-11	27.850	28.500	27.770	28.270	28.270	1,591,323
2023-10-10	28.380	28.380	27.650	27.840	27.840	1,022,219
2023-10-09	29.480	29.480	27.900	28.150	28.150	2,096,977
2023-09-28	28.710	29.760	28.590	29.660	29.660	1,619,500
2023-09-27	28.880	28.880	28.250	28.650	28.650	1,474,342
2023-09-26	28.670	29.490	28.520	28.630	28.630	2,124,479
2023-09-25	28.130	29.000	27.710	28.680	28.680	2,269,053
2023-09-22	25.830	28.200	25.800	28.170	28.170	2,575,566
2023-09-21	25.670	26.390	25.600	25.970	25.970	1,120,457
2023-09-20	25.800	26.700	25.790	25.850	25.850	767,175
2023-09-19	26.020	26.300	25.720	25.980	25.980	728,912
2023-09-18	25.720	26.220	25.720	25.970	25.970	633,666
2023-09-15	26.820	26.820	25.910	26.050	26.050	1,418,368
2023-09-14	26.700	27.070	26.280	26.830	26.830	1,287,295
2023-09-13	27.000	27.000	26.410	26.830	26.830	1,128,638
2023-09-12	26.950	27.080	26.480	26.850	26.850	1,178,929
2023-09-11	26.960	27.440	26.490	26.950	26.950	1,761,081
2023-09-08	26.010	27.080	26.010	26.960	26.960	1,668,165
2023-09-07	26.210	26.790	26.010	26.560	26.560	2,899,775
2023-09-06	24.600	26.510	24.460	26.260	26.260	3,068,214
2023-09-05	24.660	24.990	24.610	24.850	24.850	872,026
2023-09-04	24.970	25.300	24.250	24.860	24.860	1,892,116
2023-09-01	25.670	25.790	24.780	24.850	24.850	1,632,493
2023-08-31	25.250	25.890	25.120	25.620	25.620	1,641,836
2023-08-30	24.590	25.450	24.460	25.260	25.260	1,443,488
2023-08-29	23.920	24.850	23.640	24.520	24.520	2,020,163
2023-08-28	26.000	26.000	23.730	23.880	23.880	2,124,268
2023-08-25	24.780	24.790	24.140	24.360	24.360	1,045,719
2023-08-24	25.020	25.190	24.600	24.750	24.750	658,346
2023-08-23	25.550	25.700	24.700	24.790	24.790	1,459,805
2023-08-22	25.260	25.670	24.910	25.610	25.610	1,281,745
2023-08-21	25.000	25.650	24.990	25.100	25.100	1,337,112
2023-08-18	25.330	25.520	24.930	25.140	25.140	1,376,540
2023-08-17	24.990	25.580	24.890	25.370	25.370	1,706,741
2023-08-16	25.300	25.950	25.210	25.290	25.290	1,248,851
2023-08-15	26.010	26.260	25.000	25.560	25.560	2,303,769
2023-08-14	25.580	26.200	25.310	26.090	26.090	1,130,182
2023-08-11	26.040	26.190	25.670	25.670	25.670	722,568
2023-08-10	26.100	26.440	25.740	26.050	26.050	1,590,453
2023-08-09	26.880	27.380	25.960	26.100	26.100	1,646,698
2023-08-08	26.720	27.650	26.580	27.030	27.030	4,243,132
2023-08-07	26.800	27.090	26.450	26.720	26.720	1,564,847
2023-08-04	26.850	26.960	26.390	26.740	26.740	1,817,442
2023-08-03	26.130	26.600	25.950	26.500	26.500	2,376,613
2023-08-02	26.290	26.630	26.000	26.100	26.100	3,122,536

← NewerPage 13 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.