Willfar Information Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	29.220	29.750	28.580	28.950	28.950	4,238,065
2026-07-21	28.570	29.840	28.330	29.510	29.510	5,125,902
2026-07-20	28.180	28.490	27.520	28.380	28.380	4,390,083
2026-07-17	27.970	28.700	27.700	27.910	27.910	4,236,580
2026-07-16	28.180	28.800	27.820	28.250	28.250	3,024,068
2026-07-15	27.860	28.470	27.810	28.170	28.170	2,638,685
2026-07-14	27.900	28.040	27.180	27.900	27.900	3,736,322
2026-07-13	28.860	29.000	27.700	27.790	27.790	4,200,819
2026-07-10	28.430	29.690	28.370	28.930	28.930	2,883,588
2026-07-09	28.050	28.880	27.800	28.620	28.620	3,631,176
2026-07-08	28.700	28.900	28.000	28.210	28.210	3,068,264
2026-07-07	29.500	29.510	28.340	28.470	28.470	3,233,589
2026-07-06	30.150	30.440	29.240	29.380	29.380	3,479,018
2026-07-03	30.010	30.800	30.010	30.240	30.240	3,520,608
2026-07-02	30.840	31.560	30.110	30.160	30.160	4,481,184
2026-07-01	30.650	31.280	29.800	30.360	30.360	4,573,463
2026-06-30	30.350	30.630	29.890	30.590	30.590	3,303,171
2026-06-29	30.010	30.660	29.360	30.000	30.000	3,746,488
2026-06-26	30.300	30.650	29.310	30.030	30.030	4,635,942
2026-06-25	30.010	30.800	29.420	30.210	30.210	3,678,431
2026-06-24	31.220	31.260	29.770	30.190	30.190	4,011,824
2026-06-23	31.960	31.960	30.830	30.980	30.980	3,033,465
2026-06-22	31.730	31.950	30.390	31.660	31.660	4,813,264
2026-06-18	31.180	31.730	31.000	31.400	31.400	2,708,749
2026-06-17	31.860	31.900	31.130	31.470	31.470	3,466,968
2026-06-16	31.570	32.060	30.670	31.700	31.700	4,171,661
2026-06-15	30.850	31.200	30.690	31.140	31.140	4,140,491
2026-06-12	31.320	31.450	30.400	30.600	30.600	7,175,941
2026-06-11	32.070	32.200	30.580	30.700	30.700	3,944,746
2026-06-10	31.920	32.450	31.460	31.900	31.900	3,219,213
2026-06-09	32.660	32.940	31.830	32.010	32.010	3,971,505
2026-06-08	32.340	33.700	31.450	32.380	32.380	4,129,319
2026-06-05	34.190	34.660	32.920	33.710	33.710	3,281,879
2026-06-04	34.600	34.850	33.830	34.000	34.000	3,204,803
2026-06-03	35.660	35.970	34.760	34.850	34.850	3,570,530
2026-06-02	36.450	37.000	35.300	35.650	35.650	3,601,994
2026-06-01	36.200	37.700	35.830	36.790	36.790	4,304,865
2026-05-29	38.500	38.790	36.000	36.230	36.230	5,010,547
2026-05-28	38.500	38.700	37.040	38.450	38.450	3,682,759
2026-05-27	39.230	40.160	38.450	38.710	38.710	4,362,360
2026-05-26	39.950	40.600	38.800	39.370	39.370	4,070,759
2026-05-25	38.500	40.500	38.500	40.200	40.200	5,140,556
2026-05-22	38.270	38.850	37.700	38.450	38.450	3,765,440
2026-05-21	39.650	40.100	37.930	38.060	38.060	4,636,487
2026-05-20	39.010	39.700	38.950	39.510	39.510	2,932,681
2026-05-19	38.710	39.580	38.010	39.450	39.450	3,942,083
2026-05-18	37.890	38.760	37.000	38.650	38.650	5,476,450
2026-05-15	40.050	40.050	37.740	38.000	38.000	4,390,563
2026-05-14	39.430	40.120	39.240	39.310	39.310	5,073,219
2026-05-13	37.820	39.590	37.610	39.430	39.430	5,065,018
2026-05-12	38.600	38.600	37.800	37.810	37.810	3,384,397
2026-05-11	38.350	38.780	38.030	38.400	38.400	4,560,009
2026-05-08	37.810	38.290	37.250	38.000	38.000	3,355,776
2026-05-07	37.580	38.180	37.130	37.950	37.950	3,788,296
2026-05-06	37.470	37.990	37.070	37.370	37.370	4,155,775
2026-04-30	36.230	37.560	36.200	37.370	37.370	3,573,421
2026-04-29	35.480	36.780	35.360	36.240	36.240	3,587,054
2026-04-28	36.880	36.900	34.710	34.900	34.900	4,669,293
2026-04-27	36.990	37.300	36.500	36.940	36.940	2,359,662
2026-04-24	37.370	37.900	37.070	37.110	37.110	2,268,809

← NewerPage 2 of 21 · 1,218 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.