Willfar Information Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 20.730 | 22.570 | 20.730 | 22.510 | 21.973 | 1,678,651 |
| 2021-11-08 | 21.900 | 21.900 | 21.410 | 21.620 | 21.104 | 711,202 |
| 2021-11-05 | 21.330 | 21.990 | 21.180 | 21.900 | 21.378 | 1,188,025 |
| 2021-11-04 | 21.300 | 21.370 | 20.920 | 21.330 | 20.821 | 975,210 |
| 2021-11-03 | 20.970 | 21.240 | 20.620 | 21.040 | 20.538 | 678,792 |
| 2021-11-02 | 20.540 | 21.590 | 20.540 | 20.830 | 20.333 | 1,022,714 |
| 2021-11-01 | 21.360 | 21.560 | 21.030 | 21.200 | 20.694 | 788,273 |
| 2021-10-29 | 20.950 | 21.390 | 20.750 | 21.190 | 20.685 | 759,305 |
| 2021-10-28 | 22.420 | 22.770 | 20.560 | 20.720 | 20.226 | 1,898,045 |
| 2021-10-27 | 22.930 | 23.450 | 22.300 | 22.420 | 21.885 | 940,797 |
| 2021-10-26 | 23.720 | 23.790 | 22.980 | 22.990 | 22.442 | 721,974 |
| 2021-10-25 | 23.160 | 23.240 | 22.870 | 23.040 | 22.491 | 779,713 |
| 2021-10-22 | 22.750 | 23.610 | 22.700 | 23.160 | 22.608 | 1,018,452 |
| 2021-10-21 | 23.530 | 23.790 | 22.810 | 22.930 | 22.383 | 1,261,751 |
| 2021-10-20 | 22.970 | 24.460 | 22.500 | 23.530 | 22.969 | 2,780,337 |
| 2021-10-19 | 22.330 | 22.840 | 22.200 | 22.710 | 22.168 | 650,135 |
| 2021-10-18 | 22.630 | 22.820 | 22.020 | 22.330 | 21.798 | 871,591 |
| 2021-10-15 | 23.020 | 23.020 | 22.480 | 22.630 | 22.090 | 804,646 |
| 2021-10-14 | 23.030 | 23.030 | 22.410 | 22.930 | 22.383 | 486,861 |
← NewerPage 21 of 21 · 1,219 trading days
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.