Willfar Information Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	46.130	48.870	44.910	46.160	46.160	12,835,800
2026-01-19	41.230	43.450	41.050	43.080	43.080	7,515,005
2026-01-16	42.530	43.200	41.220	41.560	41.560	4,993,589
2026-01-15	39.300	40.700	39.130	40.540	40.540	3,920,921
2026-01-14	40.320	41.400	39.200	39.730	39.730	4,959,089
2026-01-13	40.050	40.980	39.500	40.300	40.300	4,955,590
2026-01-12	39.220	40.100	38.890	40.060	40.060	4,419,651
2026-01-09	39.400	39.540	38.790	39.300	39.300	3,127,920
2026-01-08	38.650	39.590	38.510	39.330	39.330	3,148,645
2026-01-07	39.260	39.260	38.440	38.670	38.670	3,649,085
2026-01-06	39.160	39.680	38.840	39.210	39.210	3,821,789
2026-01-05	39.660	39.660	38.510	39.220	39.220	4,345,036
2025-12-31	38.800	39.550	38.520	39.300	39.300	2,686,698
2025-12-30	38.910	39.600	38.590	38.710	38.710	3,550,174
2025-12-29	39.050	39.090	38.510	38.900	38.900	4,026,274
2025-12-26	38.000	39.500	38.000	39.010	39.010	7,091,358
2025-12-25	37.380	37.610	37.150	37.550	37.550	1,950,839
2025-12-24	36.750	37.370	36.610	37.350	37.350	2,400,638
2025-12-23	36.600	36.850	36.210	36.800	36.800	1,830,781
2025-12-22	36.360	36.690	36.310	36.580	36.580	1,846,067
2025-12-19	36.040	36.660	36.040	36.330	36.330	1,504,161
2025-12-18	36.090	36.460	36.000	36.220	36.220	1,740,166
2025-12-17	35.650	36.370	35.400	36.300	36.300	2,126,706
2025-12-16	36.400	36.400	35.630	35.790	35.790	2,495,827
2025-12-15	36.030	36.840	35.960	36.510	36.510	2,545,479
2025-12-12	35.430	36.320	35.430	36.210	36.210	2,737,165
2025-12-11	35.520	35.930	35.400	35.490	35.490	1,854,172
2025-12-10	34.900	35.660	34.370	35.550	35.550	2,409,610
2025-12-09	35.200	35.450	34.780	34.820	34.820	1,318,194
2025-12-08	35.380	35.490	35.180	35.390	35.390	1,559,103
2025-12-05	34.760	35.250	34.640	35.220	35.220	1,733,314
2025-12-04	34.660	34.950	34.450	34.880	34.880	1,118,437
2025-12-03	34.890	35.080	34.600	34.750	34.750	1,347,652
2025-12-02	35.400	35.400	34.510	34.610	34.610	2,014,428
2025-12-01	35.100	35.390	34.930	35.360	35.360	2,042,998
2025-11-28	34.750	35.100	34.410	35.040	35.040	1,802,081
2025-11-27	35.000	35.430	34.780	34.810	34.810	1,734,560
2025-11-26	35.260	35.580	35.010	35.100	35.100	1,874,850
2025-11-25	34.820	35.320	34.700	35.090	35.090	1,929,889
2025-11-24	34.900	35.250	34.340	34.790	34.790	2,244,831
2025-11-21	34.850	35.300	34.410	34.890	34.890	3,162,710
2025-11-20	35.530	35.680	35.180	35.270	35.270	1,869,717
2025-11-19	35.340	35.580	34.820	35.200	35.200	2,870,684
2025-11-18	35.450	35.500	34.920	35.120	35.120	3,193,808
2025-11-17	36.210	36.260	35.180	35.340	35.340	4,002,456
2025-11-14	37.500	37.580	36.390	36.390	36.390	4,699,015
2025-11-13	37.700	38.800	37.500	37.820	37.820	4,171,596
2025-11-12	38.610	38.920	37.700	37.770	37.770	5,790,790
2025-11-11	37.500	40.000	37.500	38.920	38.920	10,221,030
2025-11-10	37.550	38.070	36.800	37.170	37.170	3,118,779
2025-11-07	37.990	38.300	37.560	37.570	37.570	3,203,978
2025-11-06	38.750	38.880	37.910	38.260	38.260	5,393,401
2025-11-05	36.390	38.550	35.710	38.450	38.450	7,865,861
2025-11-04	37.700	38.200	36.370	36.650	36.650	4,273,350
2025-11-03	36.800	37.690	36.560	37.640	37.640	3,217,142
2025-10-31	36.510	37.210	36.510	36.890	36.890	2,464,062
2025-10-30	37.370	37.760	36.550	36.870	36.870	2,963,400
2025-10-29	37.010	37.850	36.880	37.710	37.710	3,079,468
2025-10-28	37.000	37.370	36.790	37.120	37.120	2,733,455
2025-10-27	35.900	37.350	35.900	37.210	37.210	5,041,042

← NewerPage 4 of 5 · 243 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.