Willfar Information Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	35.450	36.090	35.450	35.760	35.760	2,575,086
2025-10-23	36.060	36.360	34.860	35.470	35.470	2,937,574
2025-10-22	36.180	36.450	35.730	36.270	36.270	2,810,397
2025-10-21	34.350	36.790	34.250	36.180	36.180	5,682,444
2025-10-20	34.500	34.840	34.060	34.200	34.200	2,634,412
2025-10-17	35.800	36.000	34.150	34.190	34.190	3,988,512
2025-10-16	36.140	36.460	35.760	35.840	35.840	2,535,281
2025-10-15	35.550	36.360	35.240	36.140	36.140	3,139,411
2025-10-14	37.500	37.730	35.270	35.500	35.500	5,736,008
2025-10-13	36.790	37.800	36.650	37.380	37.380	4,352,782
2025-10-10	37.600	38.740	37.070	38.000	38.000	5,855,857
2025-10-09	37.950	38.470	37.300	37.920	37.920	6,570,435
2025-09-30	37.670	37.960	37.410	37.600	37.600	3,239,854
2025-09-29	37.390	37.980	36.730	37.670	37.670	4,367,316
2025-09-26	37.500	38.350	37.200	37.200	37.200	3,946,342
2025-09-25	36.990	37.950	36.880	37.800	37.800	4,941,495
2025-09-24	35.720	37.760	35.550	36.990	36.990	5,337,945
2025-09-23	36.020	36.660	34.700	35.840	35.840	4,268,538
2025-09-22	36.700	36.880	35.640	35.960	35.960	3,933,929
2025-09-19	36.280	37.370	36.010	36.500	36.500	4,654,811
2025-09-18	36.180	37.050	35.810	36.300	36.300	3,994,094
2025-09-17	35.190	36.520	34.950	36.290	36.290	3,807,721
2025-09-16	35.610	35.750	34.810	35.100	35.100	4,210,636
2025-09-15	36.150	36.390	35.540	35.670	35.670	2,354,706
2025-09-12	36.710	36.710	36.100	36.150	36.150	2,558,990
2025-09-11	35.680	36.680	35.350	36.630	36.630	2,852,243
2025-09-10	35.960	36.140	35.650	35.730	35.730	1,956,521
2025-09-09	36.840	36.840	35.680	35.870	35.870	2,541,172
2025-09-08	35.700	36.880	35.430	36.790	36.790	3,361,297
2025-09-05	35.220	35.780	34.880	35.710	35.710	3,198,152
2025-09-04	36.480	36.860	34.760	35.140	35.140	4,221,472
2025-09-03	36.700	36.950	36.140	36.460	36.460	2,743,671
2025-09-02	37.860	38.000	36.100	36.730	36.730	4,668,492
2025-09-01	38.560	38.900	37.510	37.860	37.860	5,216,901
2025-08-29	39.000	39.290	37.860	38.360	38.360	5,772,239
2025-08-28	38.200	39.000	37.420	38.880	38.880	8,702,059
2025-08-27	36.730	41.080	36.610	38.020	38.020	10,059,868
2025-08-26	36.630	37.080	36.320	36.520	36.520	3,109,692
2025-08-25	36.830	37.230	36.100	36.440	36.440	4,859,905
2025-08-22	36.060	36.750	36.000	36.630	36.630	4,348,604
2025-08-21	35.850	36.430	35.570	36.090	36.090	3,516,959
2025-08-20	35.030	35.860	34.800	35.830	35.830	2,797,919
2025-08-19	35.380	35.580	34.970	35.150	35.150	2,426,204
2025-08-18	34.910	35.670	34.710	35.380	35.380	3,482,482
2025-08-15	34.040	34.840	34.040	34.820	34.820	3,047,410
2025-08-14	34.810	34.900	34.100	34.130	34.130	3,329,605
2025-08-13	34.610	34.930	34.580	34.710	34.710	3,085,983
2025-08-12	34.580	34.760	34.370	34.610	34.610	1,995,398
2025-08-11	34.580	34.870	34.390	34.700	34.700	2,482,236
2025-08-08	34.780	34.780	34.200	34.420	34.420	1,925,029
2025-08-07	34.900	35.120	34.600	34.700	34.700	2,006,633
2025-08-06	34.810	34.980	34.550	34.910	34.910	2,334,477
2025-08-05	34.440	34.960	34.350	34.890	34.890	2,473,060
2025-08-04	34.150	34.750	34.150	34.330	34.330	2,489,677
2025-08-01	34.100	34.360	33.750	34.260	34.260	2,086,267
2025-07-31	34.580	35.070	34.010	34.100	34.100	3,087,754
2025-07-30	34.540	34.990	34.170	34.830	34.830	3,880,018
2025-07-29	34.500	34.650	34.200	34.500	34.500	3,253,680
2025-07-28	36.100	36.100	34.370	34.550	34.550	6,023,766
2025-07-25	36.550	36.620	35.650	35.810	35.810	2,457,001

← NewerPage 5 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.