Willfar Information Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	26.500	26.950	26.200	26.730	26.420	3,370,569
2023-02-03	25.010	26.790	24.840	26.500	26.192	4,325,246
2023-02-02	24.740	25.450	24.500	25.010	24.720	2,295,239
2023-02-01	24.410	24.800	24.140	24.750	24.463	2,138,600
2023-01-31	24.670	25.050	24.380	24.470	24.186	1,690,483
2023-01-30	24.620	25.000	24.360	24.500	24.216	1,802,034
2023-01-20	24.550	25.020	24.340	24.570	24.285	1,459,417
2023-01-19	24.260	24.600	24.090	24.550	24.265	1,229,645
2023-01-18	24.360	24.600	24.000	24.280	23.998	1,394,142
2023-01-17	24.490	24.570	24.060	24.220	23.939	1,382,442
2023-01-16	24.490	24.750	24.030	24.170	23.889	1,735,141
2023-01-13	24.590	24.790	24.180	24.330	24.048	1,138,450
2023-01-12	24.820	24.820	24.370	24.590	24.305	885,017
2023-01-11	24.550	24.930	24.400	24.410	24.127	1,170,995
2023-01-10	24.420	24.950	24.290	24.660	24.374	1,702,292
2023-01-09	24.480	25.490	24.380	24.600	24.314	3,764,683
2023-01-06	24.010	24.480	23.750	24.290	24.008	2,647,792
2023-01-05	24.140	24.350	22.960	24.000	23.721	2,184,540
2023-01-04	24.250	24.250	23.560	23.790	23.514	1,756,460
2023-01-03	22.860	23.950	22.850	23.870	23.593	1,902,729
2022-12-30	22.980	23.240	22.500	23.090	22.822	1,707,609
2022-12-29	22.310	23.150	22.310	22.550	22.288	1,380,399
2022-12-28	23.190	23.300	22.360	22.900	22.634	864,417
2022-12-27	22.900	23.360	22.860	23.100	22.832	846,450
2022-12-26	21.590	23.290	21.570	22.900	22.634	2,520,375
2022-12-23	21.270	21.950	21.210	21.600	21.349	1,080,467
2022-12-22	21.290	21.650	20.740	21.420	21.171	2,047,569
2022-12-21	21.010	21.700	20.820	20.910	20.667	856,169
2022-12-20	21.520	21.840	21.280	21.430	21.181	696,259
2022-12-19	21.500	21.780	21.320	21.520	21.270	624,314
2022-12-16	21.950	22.280	21.480	21.700	21.448	1,913,743
2022-12-15	21.790	22.320	21.710	22.300	22.041	1,105,707
2022-12-14	22.250	22.320	21.760	21.840	21.586	1,301,390
2022-12-13	22.780	22.780	21.840	22.080	21.824	2,750,551
2022-12-12	22.340	22.970	22.230	22.750	22.486	1,834,147
2022-12-09	23.110	23.230	22.050	22.310	22.051	3,462,882
2022-12-08	23.390	23.400	23.080	23.180	22.911	937,165
2022-12-07	23.700	23.700	23.010	23.450	23.178	2,942,590
2022-12-06	23.940	24.000	23.300	23.940	23.662	2,678,751
2022-12-05	24.920	24.920	23.760	23.940	23.662	3,295,870
2022-12-02	23.430	24.890	23.430	24.420	24.136	5,068,981
2022-12-01	23.760	23.910	23.260	23.400	23.128	1,441,475
2022-11-30	24.000	24.140	23.300	23.430	23.158	2,281,423
2022-11-29	23.250	24.120	23.200	23.880	23.603	1,986,055
2022-11-28	23.470	24.000	22.700	23.650	23.375	2,931,184
2022-11-25	24.350	24.350	23.080	23.220	22.950	2,559,946
2022-11-24	24.550	24.910	23.780	24.160	23.880	2,306,117
2022-11-23	24.870	25.180	23.600	24.820	24.532	3,537,418
2022-11-22	25.190	25.650	24.690	24.860	24.571	3,002,700
2022-11-21	24.840	25.550	24.400	25.190	24.898	4,980,167
2022-11-18	24.700	25.310	24.260	24.600	24.314	2,828,439
2022-11-17	24.000	24.860	23.550	24.690	24.403	2,238,767
2022-11-16	24.520	24.670	23.640	23.940	23.662	2,234,355
2022-11-15	23.370	25.110	23.280	24.520	24.235	3,390,125
2022-11-14	23.840	24.000	23.000	23.500	23.227	2,381,732
2022-11-11	24.520	24.850	23.840	23.840	23.563	2,106,305
2022-11-10	24.100	24.510	23.630	24.000	23.721	2,974,231
2022-11-09	24.980	24.980	24.060	24.240	23.959	2,617,510
2022-11-08	24.470	24.930	23.940	24.820	24.532	2,974,448
2022-11-07	24.730	25.520	24.300	24.650	24.364	4,301,317

← NewerPage 16 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.