Willfar Information Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	38.200	38.680	37.400	37.570	37.570	2,625,058
2026-04-22	37.700	38.600	37.500	38.530	38.530	2,692,542
2026-04-21	38.300	38.300	37.210	37.900	37.900	2,570,340
2026-04-20	38.580	38.690	37.690	38.160	38.160	3,499,568
2026-04-17	38.400	39.070	38.150	38.690	38.690	2,538,429
2026-04-16	38.200	38.420	37.750	38.400	38.400	3,000,051
2026-04-15	37.750	38.470	37.470	38.200	38.200	3,095,565
2026-04-14	37.210	37.400	36.850	37.260	37.260	1,964,802
2026-04-13	37.010	37.470	36.800	36.870	36.870	2,222,132
2026-04-10	37.780	38.170	37.480	37.660	37.360	2,180,709
2026-04-09	37.200	37.700	36.380	37.460	37.162	3,152,818
2026-04-08	36.600	37.700	36.150	37.650	37.350	2,915,724
2026-04-07	35.650	36.120	35.650	35.900	35.614	1,995,224
2026-04-03	36.580	36.580	35.420	35.500	35.500	1,814,529
2026-04-02	36.960	36.960	36.080	36.220	36.220	1,828,666
2026-04-01	37.080	37.210	36.620	36.960	36.960	2,337,375
2026-03-31	36.510	37.300	36.330	36.360	36.360	1,951,381
2026-03-30	36.500	36.870	35.900	36.620	36.620	2,142,090
2026-03-27	35.800	37.200	35.800	37.100	37.100	2,611,758
2026-03-26	36.930	37.020	36.200	36.280	36.280	2,263,540
2026-03-25	37.220	37.600	36.800	36.970	36.970	3,352,530
2026-03-24	36.190	36.960	35.490	36.960	36.960	4,371,356
2026-03-23	36.050	36.480	34.890	35.550	35.550	5,352,339
2026-03-20	37.300	37.660	36.580	36.670	36.670	3,339,787
2026-03-19	37.920	38.140	36.690	36.980	36.980	3,885,012
2026-03-18	38.470	38.970	37.720	38.300	38.300	3,628,485
2026-03-17	39.600	39.930	38.120	38.250	38.250	4,168,441
2026-03-16	41.750	41.750	39.100	39.600	39.600	6,076,954
2026-03-13	43.480	43.730	41.570	41.810	41.810	4,707,000
2026-03-12	44.660	44.660	43.080	43.610	43.610	4,005,712
2026-03-11	45.380	45.470	44.460	44.720	44.720	4,426,803
2026-03-10	45.780	45.830	44.680	45.370	45.370	4,501,282
2026-03-09	43.100	45.850	43.000	45.500	45.500	8,427,750
2026-03-06	42.000	45.270	41.620	44.300	44.300	7,223,228
2026-03-05	41.990	42.750	41.310	41.780	41.780	3,942,740
2026-03-04	40.560	41.880	40.500	40.910	40.910	3,108,116
2026-03-03	43.530	43.690	40.850	41.100	41.100	5,081,175
2026-03-02	42.100	44.330	41.750	43.620	43.620	5,832,316
2026-02-27	44.250	44.630	43.340	43.590	43.590	3,659,752
2026-02-26	42.980	44.630	42.800	44.540	44.540	4,339,563
2026-02-25	42.760	43.230	42.570	42.980	42.980	2,306,328
2026-02-24	42.870	43.440	41.910	42.790	42.790	4,860,803
2026-02-13	42.580	42.950	41.810	42.030	42.030	2,764,980
2026-02-12	40.500	43.100	40.500	42.660	42.660	5,894,112
2026-02-11	40.760	41.300	40.250	40.400	40.400	2,619,155
2026-02-10	40.350	41.060	40.260	40.800	40.800	2,092,518
2026-02-09	40.530	40.640	40.150	40.470	40.470	2,031,169
2026-02-06	40.000	40.440	39.500	40.000	40.000	2,215,666
2026-02-05	41.080	41.230	39.930	40.220	40.220	2,577,680
2026-02-04	41.400	41.850	40.630	41.080	41.080	2,508,203
2026-02-03	40.570	41.750	40.300	41.680	41.680	4,037,482
2026-02-02	41.120	41.450	40.180	40.280	40.280	4,094,993
2026-01-30	41.210	41.580	39.910	40.980	40.980	3,832,621
2026-01-29	42.280	42.560	41.230	41.480	41.480	3,531,777
2026-01-28	42.500	42.760	42.000	42.260	42.260	2,672,671
2026-01-27	42.200	42.480	41.020	42.440	42.440	4,403,682
2026-01-26	43.200	43.450	41.780	42.080	42.080	5,249,846
2026-01-23	43.260	43.550	42.870	43.320	43.320	4,627,856
2026-01-22	44.640	45.000	43.000	43.400	43.400	6,253,547
2026-01-21	45.900	45.930	44.500	44.810	44.810	7,423,768

← NewerPage 3 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.