Willfar Information Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	26.000	26.650	25.800	26.260	25.955	3,366,489
2022-08-03	26.420	26.850	25.290	25.290	24.996	2,696,673
2022-08-02	26.920	26.920	25.800	26.370	26.064	3,365,562
2022-08-01	26.800	27.420	26.640	27.150	26.835	3,973,783
2022-07-29	27.000	27.600	26.500	26.630	26.321	3,037,044
2022-07-28	26.000	28.300	25.700	27.070	26.756	7,637,099
2022-07-27	24.420	26.750	24.420	26.630	26.321	5,466,087
2022-07-26	24.590	24.920	24.090	24.750	24.463	2,450,209
2022-07-25	25.000	25.080	24.450	24.510	24.225	2,546,978
2022-07-22	24.990	25.650	24.320	24.620	24.334	2,651,214
2022-07-21	25.040	25.790	24.890	24.900	24.611	3,037,551
2022-07-20	25.500	26.150	25.250	25.300	25.006	4,435,350
2022-07-19	25.710	26.680	25.310	25.680	25.382	5,447,581
2022-07-18	24.870	26.200	24.740	26.100	25.797	5,126,438
2022-07-15	24.700	25.270	24.160	24.590	24.305	5,354,196
2022-07-14	23.220	25.180	22.900	24.400	24.117	6,432,425
2022-07-13	21.780	23.630	21.750	23.110	22.842	6,086,314
2022-07-12	22.270	22.450	21.500	21.590	21.339	2,456,029
2022-07-11	22.750	23.450	21.560	21.950	21.695	4,824,769
2022-07-08	23.500	24.300	22.810	22.820	22.555	2,910,830
2022-07-07	22.000	23.160	21.400	22.960	22.693	3,760,864
2022-07-06	21.760	22.500	21.400	21.790	21.537	2,487,140
2022-07-05	22.400	22.500	21.320	21.950	21.695	2,472,065
2022-07-04	21.820	22.790	21.000	22.230	21.972	3,412,712
2022-07-01	21.630	22.350	21.320	21.400	21.152	3,000,736
2022-06-30	21.380	21.500	20.880	20.990	20.746	2,059,797
2022-06-29	22.050	22.430	21.050	21.080	20.835	2,031,207
2022-06-28	21.850	22.560	21.610	22.220	21.962	2,488,385
2022-06-27	22.130	22.890	21.500	21.630	21.379	2,223,876
2022-06-24	21.940	22.790	21.760	21.940	21.685	2,620,620
2022-06-23	21.000	21.950	20.790	21.890	21.636	1,619,560
2022-06-22	21.650	21.930	21.000	21.000	20.756	1,615,024
2022-06-21	22.200	22.540	21.490	21.790	21.537	1,868,634
2022-06-20	22.910	23.300	22.300	22.390	22.130	2,503,306
2022-06-17	22.250	23.200	22.120	23.000	22.733	1,610,448
2022-06-16	22.110	22.770	22.080	22.480	22.219	2,031,617
2022-06-15	22.290	22.770	21.670	22.100	21.843	2,591,052
2022-06-14	22.100	22.540	20.980	22.280	22.021	2,833,819
2022-06-13	22.090	22.490	21.950	22.340	22.081	1,049,173
2022-06-10	22.500	22.780	22.010	22.490	22.229	2,538,830
2022-06-09	23.180	23.270	22.040	22.160	21.903	2,201,854
2022-06-08	23.730	24.190	22.780	23.340	23.069	3,182,518
2022-06-07	24.500	24.500	23.510	23.730	23.455	2,901,372
2022-06-06	23.090	24.820	22.850	24.480	24.196	4,068,899
2022-06-02	21.640	23.000	21.500	22.890	22.624	3,023,846
2022-06-01	21.930	22.480	21.500	21.750	21.497	2,830,998
2022-05-31	20.880	21.650	20.300	21.530	21.280	2,622,309
2022-05-30	20.420	20.720	20.110	20.610	20.371	1,553,455
2022-05-27	20.390	20.700	19.920	20.350	20.114	1,349,778
2022-05-26	20.200	20.880	19.770	20.280	20.045	1,885,504
2022-05-25	19.880	20.290	19.500	20.200	19.965	1,428,851
2022-05-24	20.700	21.150	19.790	19.800	19.570	2,322,901
2022-05-23	20.840	20.980	20.350	20.700	20.460	2,497,369
2022-05-20	19.530	21.500	19.530	20.990	20.746	3,548,780
2022-05-19	18.820	19.650	18.650	19.410	19.185	1,525,497
2022-05-18	19.150	19.500	18.880	19.020	18.799	1,114,985
2022-05-17	19.000	19.300	18.780	19.100	18.878	1,307,221
2022-05-16	19.650	19.930	19.010	19.040	18.819	1,496,767
2022-05-13	19.100	19.550	18.810	19.410	19.185	1,542,583
2022-05-12	19.090	19.300	18.810	19.020	18.799	1,484,317

← NewerPage 18 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.