Willfar Information Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	26.740	26.740	25.980	26.210	26.210	2,853,671
2023-07-31	26.690	26.980	25.970	26.800	26.800	6,138,735
2023-07-28	26.490	27.160	25.200	27.000	27.000	8,369,836
2023-07-27	27.580	27.990	27.180	27.530	27.530	2,248,269
2023-07-26	27.940	28.200	27.580	27.830	27.830	1,479,526
2023-07-25	27.550	28.130	27.420	27.850	27.850	1,360,485
2023-07-24	27.350	27.980	27.250	27.600	27.600	1,013,418
2023-07-21	27.570	27.770	27.320	27.460	27.460	1,235,710
2023-07-20	28.120	28.440	27.500	27.560	27.560	1,192,189
2023-07-19	28.000	28.650	28.000	28.220	28.220	1,366,281
2023-07-18	28.670	29.350	27.990	28.130	28.130	2,484,132
2023-07-17	28.860	29.160	28.080	28.900	28.900	1,641,060
2023-07-14	28.260	28.880	28.150	28.560	28.560	2,052,075
2023-07-13	29.590	29.590	27.770	28.300	28.300	3,883,981
2023-07-12	29.620	30.370	29.000	29.090	29.090	1,722,824
2023-07-11	28.950	29.880	28.700	29.520	29.520	1,405,166
2023-07-10	29.390	29.470	28.760	28.890	28.890	1,101,077
2023-07-07	29.000	29.570	28.610	29.330	29.330	2,131,144
2023-07-06	29.290	29.590	28.900	29.080	29.080	1,721,669
2023-07-05	30.230	30.320	29.360	29.460	29.460	1,975,455
2023-07-04	29.770	30.480	29.530	30.320	30.320	1,635,565
2023-07-03	30.390	30.500	29.430	29.760	29.760	2,067,366
2023-06-30	30.420	30.420	29.380	29.810	29.810	1,827,190
2023-06-29	29.570	30.500	29.140	30.310	30.310	1,592,611
2023-06-28	30.220	30.230	29.010	29.570	29.570	1,747,656
2023-06-27	31.300	31.600	30.030	30.240	30.240	2,341,720
2023-06-26	31.400	31.830	31.050	31.370	31.370	1,936,960
2023-06-21	32.310	32.600	31.410	31.610	31.610	2,250,874
2023-06-20	32.290	33.630	31.900	32.410	32.410	3,229,544
2023-06-19	31.880	32.470	31.500	31.900	31.900	2,106,552
2023-06-16	31.990	32.500	31.200	31.700	31.700	2,201,707
2023-06-15	31.930	32.340	31.440	31.990	31.990	1,932,705
2023-06-14	31.220	32.650	30.800	31.970	31.970	3,015,376
2023-06-13	29.360	31.680	29.360	31.080	31.080	3,962,144
2023-06-12	29.090	29.950	28.900	29.240	29.240	1,968,475
2023-06-09	29.550	29.750	28.940	29.230	29.230	2,050,561
2023-06-08	30.340	30.340	28.830	29.120	29.120	2,624,077
2023-06-07	30.110	30.920	29.800	30.530	30.530	2,533,412
2023-06-06	29.350	30.550	29.150	30.190	30.190	3,973,703
2023-06-05	29.880	30.290	29.110	29.420	29.420	3,367,453
2023-06-02	29.900	30.380	29.770	30.020	30.020	1,746,979
2023-06-01	30.830	31.000	29.720	29.980	29.980	2,408,717
2023-05-31	30.120	31.330	30.120	31.040	31.040	2,572,174
2023-05-30	30.400	30.960	30.130	30.350	30.350	2,410,268
2023-05-29	30.700	31.170	30.250	30.740	30.740	2,449,770
2023-05-26	30.420	31.180	29.990	30.800	30.800	2,645,177
2023-05-25	30.580	30.900	29.520	30.180	30.180	1,856,084
2023-05-24	30.530	30.840	30.090	30.220	30.220	1,690,955
2023-05-23	30.730	31.370	30.390	30.900	30.900	4,538,032
2023-05-22	29.100	31.080	28.880	30.850	30.850	4,265,490
2023-05-19	27.970	29.150	27.860	29.050	29.050	2,383,083
2023-05-18	27.520	28.370	27.440	28.030	28.030	1,338,992
2023-05-17	27.860	28.010	27.000	27.730	27.730	1,139,856
2023-05-16	27.770	29.180	27.500	27.560	27.560	2,498,748
2023-05-15	27.280	27.660	26.590	27.150	27.150	1,696,037
2023-05-12	27.640	28.110	27.110	27.280	27.280	1,115,353
2023-05-11	27.310	27.920	27.180	27.510	27.510	1,781,390
2023-05-10	27.500	28.380	27.050	27.530	27.530	2,471,645
2023-05-09	28.220	28.380	27.070	27.090	27.090	3,386,243
2023-05-08	27.000	28.500	26.810	28.310	28.310	4,493,854

← NewerPage 14 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.