Willfar Information Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	36.550	36.620	35.650	35.810	35.810	2,457,001
2025-07-24	36.670	36.880	36.300	36.510	36.510	1,499,085
2025-07-23	36.870	36.890	36.440	36.630	36.630	1,459,396
2025-07-22	36.630	36.930	36.310	36.870	36.870	1,312,660
2025-07-21	36.660	37.150	36.060	36.600	36.600	2,326,324
2025-07-18	36.690	36.830	36.000	36.540	36.540	1,380,868
2025-07-17	36.420	36.680	35.990	36.620	36.620	1,540,702
2025-07-16	35.950	36.450	35.870	36.370	36.370	1,446,243
2025-07-15	36.050	36.490	35.510	36.140	36.140	1,456,151
2025-07-14	35.540	36.470	35.400	36.030	36.030	1,698,207
2025-07-11	35.150	35.740	35.150	35.540	35.540	1,414,011
2025-07-10	35.340	35.530	35.080	35.510	35.510	979,066
2025-07-09	35.510	35.650	35.120	35.550	35.550	1,165,473
2025-07-08	35.550	35.900	35.230	35.410	35.410	1,685,581
2025-07-07	35.400	35.870	35.200	35.820	35.820	958,127
2025-07-04	35.810	35.920	35.260	35.540	35.540	974,637
2025-07-03	36.140	36.330	35.630	35.710	35.710	1,236,130
2025-07-02	36.500	36.550	35.900	36.170	36.170	1,125,083
2025-07-01	36.520	36.970	35.970	36.370	36.370	2,287,432
2025-06-30	34.930	37.120	34.800	37.050	37.050	3,366,555
2025-06-27	34.180	35.100	34.060	34.930	34.930	1,929,222
2025-06-26	34.210	34.480	33.920	33.990	33.990	1,135,049
2025-06-25	33.870	34.430	33.870	34.360	34.360	1,270,953
2025-06-24	33.330	34.150	33.330	34.010	34.010	1,238,113
2025-06-23	33.010	33.440	32.660	33.330	33.330	1,374,077
2025-06-20	33.710	33.820	33.030	33.400	33.400	1,425,626
2025-06-19	33.460	33.820	33.050	33.640	33.640	1,617,141
2025-06-18	33.060	33.680	32.920	33.440	33.440	1,750,075
2025-06-17	33.330	33.410	32.710	33.100	33.100	1,429,539
2025-06-16	32.010	33.220	31.990	32.860	32.860	2,726,677
2025-06-13	32.710	33.130	31.510	32.430	32.430	4,825,395
2025-06-12	33.100	33.850	32.870	32.880	32.880	2,119,839
2025-06-11	32.390	33.590	32.390	33.460	33.460	3,075,717
2025-06-10	34.310	34.310	32.200	32.440	32.440	3,199,780
2025-06-09	34.010	34.270	33.850	34.150	34.150	1,912,020
2025-06-06	33.920	34.250	33.800	33.870	33.870	1,264,556
2025-06-05	33.510	34.270	33.140	34.090	34.090	1,918,078
2025-06-04	32.920	33.450	32.900	33.230	33.230	1,117,096
2025-06-03	33.570	34.160	32.590	32.920	32.920	2,810,788
2025-05-30	33.780	33.940	33.400	33.570	33.570	948,498
2025-05-29	33.690	33.990	33.230	33.830	33.830	1,400,357
2025-05-28	33.630	33.850	33.060	33.650	33.650	1,720,448
2025-05-27	33.640	34.170	33.320	33.530	33.530	1,746,649
2025-05-26	34.000	34.570	33.550	33.730	33.730	1,157,113
2025-05-23	34.600	34.770	34.000	34.220	34.220	1,600,020
2025-05-22	34.820	35.380	34.580	34.760	34.760	1,441,468
2025-05-21	34.920	35.140	34.570	34.700	34.700	1,011,307
2025-05-20	34.540	35.050	34.350	34.980	34.980	1,144,598
2025-05-19	34.460	34.750	34.250	34.610	34.610	1,145,339
2025-05-16	34.780	35.360	34.500	34.610	34.610	1,458,122
2025-05-15	35.130	35.390	34.750	35.130	35.130	1,412,813
2025-05-14	35.420	35.490	34.500	35.080	35.080	2,938,526
2025-05-13	36.230	36.230	35.360	35.800	35.800	1,651,697
2025-05-12	35.600	36.140	35.540	35.870	35.870	1,556,038
2025-05-09	36.100	36.100	35.390	35.390	35.390	1,908,977
2025-05-08	35.750	36.450	35.750	35.830	35.830	1,904,426
2025-05-07	36.600	37.400	35.710	36.000	36.000	2,500,890
2025-05-06	36.320	36.640	36.000	36.300	36.300	2,363,384
2025-04-30	36.200	36.560	35.810	35.940	35.940	1,859,919
2025-04-29	36.400	36.400	35.820	36.220	36.220	1,161,996

← NewerPage 6 of 21 · 1,213 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.