Willfar Information Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	24.580	25.070	24.220	24.800	24.512	4,212,550
2022-11-03	23.800	24.390	23.730	24.260	23.978	2,280,632
2022-11-02	23.590	24.790	23.420	24.040	23.761	5,138,367
2022-11-01	23.590	23.990	23.190	23.550	23.277	4,518,500
2022-10-31	22.440	23.820	22.300	23.480	23.207	3,763,982
2022-10-28	23.240	23.550	22.610	22.610	22.348	3,176,690
2022-10-27	23.580	24.300	23.300	23.300	23.030	4,613,887
2022-10-26	23.000	24.020	22.540	23.450	23.178	4,883,719
2022-10-25	21.250	23.080	20.950	22.900	22.634	5,977,243
2022-10-24	22.010	22.370	21.030	21.120	20.875	3,752,432
2022-10-21	21.440	21.970	21.180	21.940	21.685	3,157,433
2022-10-20	21.010	21.450	20.630	21.040	20.796	1,599,956
2022-10-19	21.530	21.600	20.950	21.080	20.835	1,889,616
2022-10-18	21.300	21.860	20.930	21.600	21.349	2,761,130
2022-10-17	21.400	21.590	20.770	21.140	20.895	2,658,503
2022-10-14	21.090	21.790	20.880	21.000	20.756	2,916,821
2022-10-13	20.750	21.250	20.500	20.830	20.588	3,978,412
2022-10-12	18.900	20.260	18.450	20.170	19.936	2,428,808
2022-10-11	18.340	19.000	18.290	18.710	18.493	1,400,270
2022-10-10	19.210	19.300	18.370	18.430	18.216	1,660,881
2022-09-30	19.400	19.580	19.060	19.170	18.947	1,590,321
2022-09-29	19.210	19.730	19.010	19.380	19.155	2,142,632
2022-09-28	19.750	19.750	18.820	19.010	18.789	2,209,090
2022-09-27	19.280	19.900	19.220	19.690	19.461	2,756,714
2022-09-26	18.990	19.560	18.850	19.270	19.046	1,922,756
2022-09-23	19.530	19.810	18.880	19.120	18.898	2,006,600
2022-09-22	19.030	20.090	19.000	19.700	19.471	2,186,694
2022-09-21	19.320	19.550	18.930	19.260	19.036	1,993,542
2022-09-20	19.830	19.990	19.300	19.450	19.224	2,560,471
2022-09-19	19.790	20.490	19.330	19.660	19.432	4,299,036
2022-09-16	19.650	20.400	19.650	19.850	19.620	3,246,316
2022-09-15	20.450	21.030	19.620	19.820	19.590	2,523,371
2022-09-14	20.480	20.890	20.200	20.690	20.450	2,939,098
2022-09-13	20.790	21.280	20.590	20.900	20.657	3,096,620
2022-09-09	21.050	21.100	20.230	20.600	20.361	2,891,951
2022-09-08	21.550	21.760	20.820	20.840	20.598	2,004,991
2022-09-07	21.310	21.930	21.270	21.500	21.250	2,170,820
2022-09-06	21.000	21.640	20.610	21.510	21.260	3,020,666
2022-09-05	21.630	21.750	20.580	20.870	20.628	2,843,635
2022-09-02	21.250	21.890	21.080	21.450	21.201	1,786,665
2022-09-01	21.610	21.900	21.210	21.250	21.003	1,761,456
2022-08-31	22.500	22.960	21.440	21.610	21.359	2,512,625
2022-08-30	22.680	23.260	22.590	22.800	22.535	1,352,884
2022-08-29	22.400	23.080	22.400	22.830	22.565	1,376,182
2022-08-26	22.460	23.450	22.460	22.760	22.496	2,266,824
2022-08-25	22.840	23.260	22.020	22.380	22.120	3,021,280
2022-08-24	24.840	24.840	22.720	22.850	22.585	3,709,703
2022-08-23	24.900	25.640	24.390	24.600	24.314	3,710,331
2022-08-22	25.040	25.670	24.810	25.030	24.739	2,154,601
2022-08-19	26.330	27.260	25.130	25.250	24.957	3,298,054
2022-08-18	25.720	26.450	25.680	26.270	25.965	1,704,721
2022-08-17	26.320	26.490	25.570	25.800	25.500	2,464,644
2022-08-16	26.420	26.880	26.100	26.370	26.064	2,709,132
2022-08-15	26.110	26.950	25.670	26.410	26.103	2,397,329
2022-08-12	27.650	27.840	25.960	26.090	25.787	2,915,643
2022-08-11	26.970	28.020	26.580	27.600	27.280	3,583,384
2022-08-10	26.970	27.000	26.540	26.630	26.321	1,597,195
2022-08-09	27.900	27.900	26.660	26.960	26.647	2,504,744
2022-08-08	27.500	28.120	26.410	27.670	27.349	4,111,692
2022-08-05	26.370	27.390	26.020	27.280	26.963	3,098,783

← NewerPage 17 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.