Willfar Information Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	25.250	26.150	24.850	26.000	25.380	3,503,480
2022-02-08	25.500	26.060	25.000	25.400	24.794	1,941,488
2022-02-07	26.440	26.460	25.250	25.650	25.038	2,204,318
2022-01-28	27.390	27.390	25.710	25.800	25.185	3,407,061
2022-01-27	27.900	28.060	26.380	26.600	25.966	2,690,616
2022-01-26	27.320	28.660	26.910	28.110	27.440	3,357,767
2022-01-25	28.990	28.990	26.950	27.510	26.854	3,239,448
2022-01-24	28.580	28.610	27.440	28.400	27.723	3,780,773
2022-01-21	28.850	29.760	27.890	28.040	27.371	2,912,488
2022-01-20	31.740	31.740	28.700	29.320	28.621	3,078,028
2022-01-19	30.950	31.250	30.310	31.170	30.427	1,827,892
2022-01-18	31.750	32.440	30.750	31.080	30.339	2,799,964
2022-01-17	29.320	31.340	29.280	31.120	30.378	3,789,729
2022-01-14	28.670	29.220	28.240	29.040	28.347	2,622,426
2022-01-13	30.130	30.130	28.600	28.820	28.133	1,764,572
2022-01-12	29.590	30.480	29.210	29.940	29.226	5,249,323
2022-01-11	30.300	30.760	29.010	29.080	28.387	2,513,438
2022-01-10	31.430	31.590	30.350	30.690	29.958	2,345,102
2022-01-07	33.400	33.800	30.950	31.210	30.466	4,081,079
2022-01-06	32.060	33.500	32.060	33.410	32.613	2,419,428
2022-01-05	32.800	33.330	31.900	32.880	32.096	2,441,001
2022-01-04	34.400	34.400	32.570	33.090	32.301	3,864,990
2021-12-31	34.860	35.990	33.870	34.430	33.609	2,920,852
2021-12-30	34.000	35.100	33.650	34.450	33.628	3,324,999
2021-12-29	34.090	34.690	32.990	33.600	32.799	5,478,083
2021-12-28	35.710	36.420	34.180	34.530	33.707	3,426,157
2021-12-27	36.050	36.500	34.300	35.300	34.458	5,352,787
2021-12-24	36.430	37.200	35.540	35.540	34.692	3,206,124
2021-12-23	37.970	38.480	36.130	37.000	36.118	3,575,876
2021-12-22	36.860	37.300	35.810	36.970	36.088	3,260,146
2021-12-21	34.000	38.100	33.990	37.210	36.323	5,211,622
2021-12-20	35.420	35.750	34.690	35.200	34.361	3,405,352
2021-12-17	35.990	36.280	35.130	35.220	34.380	2,855,534
2021-12-16	35.050	36.360	33.630	36.160	35.298	5,095,372
2021-12-15	33.850	36.650	33.510	34.180	33.365	7,772,024
2021-12-14	31.090	34.800	30.990	33.610	32.808	7,446,895
2021-12-13	31.480	32.000	30.550	31.540	30.788	4,253,563
2021-12-10	31.980	32.740	31.000	31.480	30.729	6,258,560
2021-12-09	30.990	33.130	29.380	31.810	31.051	6,405,658
2021-12-08	30.030	30.980	29.580	30.620	29.890	3,998,499
2021-12-07	31.360	31.360	29.090	29.580	28.875	4,048,516
2021-12-06	32.500	33.060	30.770	30.800	30.066	3,297,049
2021-12-03	32.000	33.980	31.750	32.110	31.344	4,539,586
2021-12-02	32.060	32.380	31.210	31.940	31.178	3,373,846
2021-12-01	34.990	34.990	32.000	32.000	31.237	3,698,228
2021-11-30	35.000	35.190	32.680	33.500	32.701	3,566,100
2021-11-29	31.570	34.600	31.200	33.630	32.828	6,373,964
2021-11-26	32.290	32.800	30.910	31.850	31.090	3,774,527
2021-11-25	31.440	33.490	31.350	31.970	31.208	5,709,821
2021-11-24	29.980	31.660	29.620	31.180	30.436	7,120,459
2021-11-23	28.840	31.750	28.240	29.980	29.265	10,138,123
2021-11-22	27.420	29.230	27.420	28.070	27.401	5,759,566
2021-11-19	27.630	28.570	27.380	27.700	27.039	3,739,396
2021-11-18	28.990	29.700	28.100	28.230	27.557	3,324,579
2021-11-17	29.320	29.640	27.540	29.360	28.660	5,680,668
2021-11-16	30.000	30.500	28.950	29.230	28.533	9,232,238
2021-11-15	27.830	30.360	27.300	29.500	28.797	12,946,253
2021-11-12	23.290	25.780	22.760	25.300	24.697	4,390,083
2021-11-11	23.310	23.410	22.750	22.800	22.256	1,048,509
2021-11-10	22.160	23.500	22.160	23.370	22.813	2,053,013

← NewerPage 20 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.