Willfar Information Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	29.240	29.760	25.500	26.700	26.700	12,029,163
2023-05-04	30.080	30.480	29.230	29.900	29.900	2,864,609
2023-04-28	29.300	30.190	29.240	29.790	29.790	2,033,141
2023-04-27	29.070	29.720	28.500	29.530	29.530	2,048,479
2023-04-26	28.700	30.670	28.120	29.260	29.260	4,453,911
2023-04-25	26.580	28.650	26.580	28.170	28.170	4,723,720
2023-04-24	26.760	27.440	26.580	26.790	26.790	1,971,084
2023-04-21	28.020	28.080	26.560	26.760	26.760	1,901,692
2023-04-20	27.900	29.090	27.900	28.420	28.090	1,936,657
2023-04-19	28.160	28.550	27.750	27.850	27.527	2,493,186
2023-04-18	28.750	28.760	27.810	28.000	27.675	2,408,605
2023-04-17	28.630	29.150	28.300	28.620	28.288	2,424,243
2023-04-14	29.400	29.650	28.500	28.870	28.535	2,632,350
2023-04-13	29.760	30.570	29.350	29.400	29.059	1,446,871
2023-04-12	30.150	30.230	29.500	29.530	29.187	1,167,002
2023-04-11	29.040	30.770	29.040	30.300	29.948	2,279,402
2023-04-10	30.000	30.190	29.030	29.050	28.713	1,750,229
2023-04-07	29.170	30.080	29.170	30.000	29.652	2,069,530
2023-04-06	30.080	30.080	28.910	29.190	28.851	2,089,929
2023-04-04	29.980	30.450	29.120	29.840	29.494	2,864,399
2023-04-03	30.090	30.620	29.660	29.860	29.513	1,836,705
2023-03-31	30.140	30.430	29.760	30.380	30.027	1,475,840
2023-03-30	30.310	30.770	29.780	30.170	29.820	1,562,252
2023-03-29	31.000	31.000	30.230	30.490	30.136	1,089,635
2023-03-28	31.230	31.230	30.210	30.940	30.581	1,132,245
2023-03-27	30.180	31.390	30.170	31.000	30.640	1,845,980
2023-03-24	30.600	30.720	29.500	30.390	30.037	2,442,453
2023-03-23	29.590	30.790	29.170	30.720	30.363	1,939,875
2023-03-22	29.790	29.790	28.940	29.510	29.167	1,391,240
2023-03-21	29.470	29.990	29.240	29.570	29.227	1,857,328
2023-03-20	30.200	30.230	29.380	29.770	29.424	2,353,674
2023-03-17	28.990	30.080	28.990	29.640	29.296	2,880,073
2023-03-16	29.100	29.360	28.630	28.800	28.466	3,179,609
2023-03-15	30.050	30.200	28.800	28.840	28.505	1,953,333
2023-03-14	30.040	30.430	29.600	29.920	29.573	2,323,700
2023-03-13	30.300	30.500	29.020	30.400	30.047	3,487,287
2023-03-10	29.540	29.540	28.520	29.100	28.762	1,981,943
2023-03-09	28.370	30.150	28.370	29.360	29.019	5,302,557
2023-03-08	27.330	28.810	27.260	28.660	28.327	3,546,171
2023-03-07	28.200	28.200	27.360	27.460	27.141	2,238,975
2023-03-06	27.800	28.200	27.600	28.060	27.734	1,397,335
2023-03-03	28.070	28.420	27.290	27.800	27.477	3,801,766
2023-03-02	28.650	29.260	27.990	28.130	27.803	3,826,668
2023-03-01	28.470	29.180	28.270	28.600	28.268	3,777,508
2023-02-28	30.040	30.040	28.230	28.760	28.426	3,633,449
2023-02-27	29.000	29.660	28.600	29.400	29.059	3,653,078
2023-02-24	27.970	28.880	27.850	28.880	28.545	2,260,654
2023-02-23	27.710	28.600	27.380	28.000	27.675	2,318,282
2023-02-22	27.630	27.760	27.290	27.660	27.339	1,345,068
2023-02-21	27.920	28.000	27.360	27.790	27.467	1,778,651
2023-02-20	27.100	28.020	26.830	27.920	27.596	2,386,460
2023-02-17	27.020	27.590	26.210	26.670	26.360	2,366,931
2023-02-16	26.960	28.060	26.880	27.070	26.756	3,205,501
2023-02-15	27.200	27.500	26.840	27.160	26.845	1,686,474
2023-02-14	27.520	27.680	26.900	27.200	26.884	1,402,783
2023-02-13	26.660	27.580	26.220	27.390	27.072	2,741,263
2023-02-10	26.890	27.070	26.180	26.510	26.202	2,054,178
2023-02-09	25.520	27.000	25.520	26.890	26.578	2,727,793
2023-02-08	25.700	26.060	25.500	25.610	25.313	1,558,202
2023-02-07	26.650	26.680	25.550	25.700	25.402	3,180,698

← NewerPage 15 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.