Willfar Information Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	36.240	37.150	35.900	36.190	36.190	2,258,611
2025-04-25	35.380	36.600	35.380	36.350	36.350	1,645,401
2025-04-24	35.480	35.750	35.030	35.350	35.350	1,182,659
2025-04-23	35.800	36.380	35.470	35.480	35.480	1,130,738
2025-04-22	35.990	36.300	35.660	35.750	35.750	1,287,483
2025-04-21	35.120	36.300	34.500	35.850	35.850	1,389,970
2025-04-18	35.210	35.230	34.520	34.860	34.860	1,079,153
2025-04-17	34.000	35.500	34.000	35.170	35.170	2,176,620
2025-04-16	34.870	35.120	33.890	34.370	34.370	1,297,432
2025-04-15	35.300	35.640	34.790	35.420	35.420	1,359,436
2025-04-14	36.210	36.450	35.450	35.450	35.450	1,975,848
2025-04-11	34.890	36.490	34.600	35.860	35.860	1,931,797
2025-04-10	35.470	36.590	34.880	35.030	35.030	3,021,106
2025-04-09	33.700	35.200	32.790	34.680	34.680	3,090,708
2025-04-08	33.310	34.970	33.310	34.360	34.360	3,904,330
2025-04-07	34.500	36.500	31.300	33.800	33.800	4,338,193
2025-04-03	38.880	38.880	37.510	37.900	37.900	2,768,186
2025-04-02	38.450	39.280	38.210	39.080	39.080	2,677,937
2025-04-01	37.710	38.680	37.540	38.370	38.370	2,562,009
2025-03-31	37.200	38.180	36.830	37.720	37.720	2,777,559
2025-03-28	36.690	37.500	36.430	37.200	37.200	2,037,891
2025-03-27	37.190	37.430	36.300	36.640	36.640	2,501,002
2025-03-26	37.680	37.990	37.170	37.170	37.170	1,570,188
2025-03-25	37.350	38.330	37.150	37.860	37.860	1,858,646
2025-03-24	36.810	37.680	36.690	37.330	37.330	2,310,550
2025-03-21	37.500	37.850	36.680	36.990	36.990	2,265,806
2025-03-20	37.480	38.080	37.300	37.640	37.640	1,832,599
2025-03-19	37.950	38.080	37.180	37.480	37.480	2,444,497
2025-03-18	38.000	38.350	37.660	38.120	38.120	2,013,761
2025-03-17	38.050	38.370	37.510	37.810	37.810	2,320,998
2025-03-14	37.910	38.490	37.510	38.090	38.090	2,949,522
2025-03-13	39.000	39.140	37.590	37.910	37.910	3,441,015
2025-03-12	39.150	39.510	38.660	39.120	39.120	2,268,059
2025-03-11	38.750	39.340	38.450	38.710	38.710	2,780,834
2025-03-10	40.400	40.400	39.000	39.260	39.260	3,403,934
2025-03-07	39.600	40.880	39.050	40.400	40.400	4,348,650
2025-03-06	39.680	40.380	39.120	39.710	39.710	5,617,410
2025-03-05	39.730	40.350	38.920	39.220	39.220	3,503,614
2025-03-04	39.300	39.630	38.200	39.400	39.400	5,154,302
2025-03-03	37.500	40.680	37.500	39.320	39.320	6,867,755
2025-02-28	37.730	38.240	37.300	37.450	37.450	4,223,790
2025-02-27	37.890	38.260	36.660	37.360	37.360	2,875,891
2025-02-26	37.500	38.000	37.000	37.840	37.840	2,455,963
2025-02-25	37.280	37.870	36.640	37.300	37.300	2,666,393
2025-02-24	38.810	38.810	37.610	37.700	37.700	3,060,329
2025-02-21	37.160	38.610	37.010	38.260	38.260	3,477,409
2025-02-20	36.870	37.230	36.320	37.210	37.210	2,007,517
2025-02-19	36.380	37.140	36.350	36.850	36.850	1,993,426
2025-02-18	36.750	37.270	36.210	36.430	36.430	1,943,964
2025-02-17	37.800	38.000	36.580	36.750	36.750	2,364,906
2025-02-14	36.650	38.100	36.610	37.430	37.430	2,628,061
2025-02-13	37.780	37.850	36.740	36.820	36.820	2,247,117
2025-02-12	37.200	38.020	37.070	37.580	37.580	2,815,657
2025-02-11	36.640	37.390	35.810	37.200	37.200	3,135,189
2025-02-10	36.660	37.300	36.190	36.480	36.480	2,826,102
2025-02-07	36.590	37.490	36.170	36.640	36.640	3,201,596
2025-02-06	35.710	36.780	35.710	36.590	36.590	2,046,535
2025-02-05	36.360	36.760	35.600	35.810	35.810	1,947,683
2025-01-27	36.500	36.720	35.760	35.760	35.760	1,673,462
2025-01-24	35.700	36.270	35.500	36.010	36.010	1,868,106

← NewerPage 7 of 21 · 1,219 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.