Willfar Information Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	18.550	19.810	18.350	19.070	18.849	3,448,482
2022-05-10	17.600	18.660	17.290	18.480	18.265	1,802,710
2022-05-09	18.160	18.230	17.630	17.790	17.583	1,463,500
2022-05-06	18.100	18.620	17.900	18.110	17.900	1,832,039
2022-05-05	18.800	18.990	18.510	18.780	18.562	2,317,068
2022-04-29	17.920	19.050	17.810	18.700	18.483	3,492,943
2022-04-28	17.910	18.370	17.400	17.910	17.702	4,126,265
2022-04-27	16.700	18.430	16.530	18.430	18.216	3,338,993
2022-04-26	16.680	17.580	16.200	17.020	16.822	2,888,747
2022-04-25	17.100	17.100	16.100	16.460	16.269	2,946,274
2022-04-22	18.200	18.300	17.290	17.410	17.208	2,822,424
2022-04-21	18.600	19.500	18.070	18.200	17.989	4,160,660
2022-04-20	18.050	19.190	18.050	18.980	18.760	5,165,832
2022-04-19	18.280	18.280	17.400	17.510	17.307	1,451,014
2022-04-18	17.310	18.140	17.170	17.920	17.712	1,718,858
2022-04-15	17.550	17.660	17.000	17.410	17.208	1,877,766
2022-04-14	18.000	18.100	17.580	17.750	17.544	2,281,825
2022-04-13	18.510	18.580	17.810	17.830	17.623	2,229,736
2022-04-12	18.750	18.880	18.250	18.770	18.552	1,601,390
2022-04-11	19.540	19.750	18.260	18.770	18.552	2,611,774
2022-04-08	19.810	20.040	19.560	19.770	19.540	1,098,115
2022-04-07	20.850	20.900	19.940	20.020	19.788	1,595,828
2022-04-06	21.010	21.320	20.780	21.000	20.499	1,996,770
2022-04-01	20.750	21.200	20.630	21.130	20.626	1,279,983
2022-03-31	21.150	21.340	20.750	20.990	20.489	2,005,545
2022-03-30	20.130	21.680	20.060	21.470	20.958	3,411,795
2022-03-29	20.530	20.740	19.980	20.030	19.552	1,629,496
2022-03-28	20.730	20.850	20.200	20.350	19.865	2,441,032
2022-03-25	21.500	21.590	20.760	20.860	20.363	1,314,504
2022-03-24	22.190	22.190	21.180	21.260	20.753	1,762,577
2022-03-23	21.900	22.360	21.780	22.250	21.719	1,470,685
2022-03-22	22.250	22.450	21.810	21.890	21.368	1,500,768
2022-03-21	22.470	22.810	22.130	22.400	21.866	1,921,422
2022-03-18	22.500	23.020	22.200	22.480	21.944	2,089,207
2022-03-17	21.600	23.230	21.600	22.510	21.973	4,000,277
2022-03-16	21.160	21.700	20.110	21.350	20.841	3,544,646
2022-03-15	22.030	22.180	20.730	20.900	20.402	2,623,511
2022-03-14	22.470	22.660	21.830	21.830	21.309	1,917,506
2022-03-11	22.010	22.600	21.700	22.470	21.934	2,353,245
2022-03-10	22.900	23.290	22.100	22.350	21.817	2,319,603
2022-03-09	22.300	22.520	21.060	22.440	21.905	3,078,644
2022-03-08	22.610	22.950	21.840	22.080	21.553	3,050,663
2022-03-07	23.410	23.820	22.480	22.570	22.032	2,817,422
2022-03-04	23.560	23.880	23.140	23.600	23.037	5,229,293
2022-03-03	24.630	24.800	23.600	23.740	23.174	3,664,303
2022-03-02	24.670	24.750	23.960	24.570	23.984	2,911,950
2022-03-01	25.300	25.560	24.430	24.600	24.013	3,089,300
2022-02-28	25.170	26.200	24.900	25.290	24.687	6,424,695
2022-02-25	25.700	25.860	25.020	25.170	24.570	2,737,891
2022-02-24	26.180	26.650	24.770	25.410	24.804	3,067,635
2022-02-23	25.470	26.600	25.060	26.300	25.673	3,388,487
2022-02-22	25.710	25.710	24.500	25.120	24.521	2,735,932
2022-02-21	25.620	26.170	25.310	25.890	25.273	3,582,098
2022-02-18	25.620	26.100	25.330	25.610	24.999	2,008,346
2022-02-17	25.420	25.960	25.120	25.720	25.107	1,846,627
2022-02-16	25.000	25.560	24.800	25.420	24.814	1,579,037
2022-02-15	24.420	25.360	24.420	24.950	24.355	1,873,649
2022-02-14	24.650	25.290	24.130	24.420	23.838	1,720,454
2022-02-11	24.890	24.980	23.880	24.600	24.013	3,244,144
2022-02-10	25.720	26.090	24.600	24.930	24.336	3,498,889

← NewerPage 19 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.