Willfar Information Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-23	36.600	36.840	35.540	35.710	35.710	1,901,654
2025-01-22	36.000	36.630	35.530	36.180	36.180	1,887,443
2025-01-21	35.510	35.970	35.200	35.780	35.780	1,851,278
2025-01-20	35.500	36.290	35.100	35.490	35.490	2,328,326
2025-01-17	34.820	35.500	34.290	35.050	35.050	2,388,109
2025-01-16	34.010	35.250	33.710	34.820	34.820	3,216,569
2025-01-15	33.730	34.090	33.000	33.730	33.730	3,123,373
2025-01-14	32.370	33.830	31.630	33.800	33.800	3,544,302
2025-01-13	33.010	33.470	31.600	32.330	32.330	3,454,345
2025-01-10	33.930	34.540	33.020	33.140	33.140	1,481,070
2025-01-09	33.950	34.870	33.840	33.840	33.840	1,821,760
2025-01-08	35.100	35.140	33.220	34.000	34.000	3,162,797
2025-01-07	35.880	36.480	34.910	35.310	35.310	2,175,502
2025-01-06	35.540	36.490	35.430	35.800	35.800	1,846,627
2025-01-03	35.220	36.040	34.920	35.620	35.620	2,326,809
2025-01-02	36.100	36.480	34.710	35.040	35.040	2,707,922
2024-12-31	37.900	38.170	36.190	36.200	36.200	2,279,546
2024-12-30	39.140	39.580	37.780	38.060	38.060	2,713,184
2024-12-27	38.520	39.440	37.960	39.000	39.000	3,288,008
2024-12-26	36.900	39.050	36.680	38.400	38.400	3,214,878
2024-12-25	37.160	37.350	36.560	36.800	36.800	1,666,482
2024-12-24	36.870	37.540	36.800	37.160	37.160	1,625,692
2024-12-23	37.440	37.870	36.830	36.830	36.830	1,993,234
2024-12-20	36.910	38.080	36.660	37.320	37.320	2,470,163
2024-12-19	36.190	37.190	35.850	36.910	36.910	1,954,593
2024-12-18	36.650	36.720	35.710	36.270	36.270	1,914,820
2024-12-17	35.950	36.950	35.860	36.400	36.400	2,622,970
2024-12-16	35.000	36.200	34.310	36.010	36.010	3,089,440
2024-12-13	36.400	36.450	35.400	35.770	35.770	2,816,460
2024-12-12	37.000	37.010	36.050	36.650	36.650	2,299,444
2024-12-11	36.880	37.190	36.200	36.970	36.970	2,091,868
2024-12-10	36.300	37.390	36.250	36.530	36.530	3,423,868
2024-12-09	36.420	36.420	35.530	35.830	35.830	1,781,747
2024-12-06	35.740	36.480	35.260	36.420	36.420	2,423,108
2024-12-05	35.510	36.000	35.470	35.690	35.690	1,235,255
2024-12-04	35.940	36.340	35.400	35.750	35.750	2,116,476
2024-12-03	36.590	36.790	35.830	36.260	36.260	1,977,147
2024-12-02	36.360	37.070	35.630	36.680	36.680	3,116,108
2024-11-29	35.870	36.960	35.670	36.400	36.400	2,085,898
2024-11-28	36.840	36.950	35.800	35.860	35.860	1,905,902
2024-11-27	35.980	36.850	35.460	36.820	36.820	1,949,929
2024-11-26	36.010	36.740	35.680	36.000	36.000	1,250,220
2024-11-25	36.300	36.830	35.440	36.010	36.010	1,390,293
2024-11-22	37.840	38.120	36.110	36.120	36.120	1,846,425
2024-11-21	38.560	38.700	37.710	37.840	37.840	1,675,344
2024-11-20	38.460	38.800	37.540	38.740	38.740	2,263,558
2024-11-19	37.520	38.610	37.460	38.540	38.540	1,977,005
2024-11-18	38.170	38.780	37.220	37.580	37.580	2,560,957
2024-11-15	39.280	39.850	38.170	38.190	38.190	2,007,969
2024-11-14	41.020	41.280	39.100	39.350	39.350	2,079,836
2024-11-13	40.660	41.000	39.710	40.800	40.800	1,857,425
2024-11-12	42.670	42.680	40.320	40.650	40.650	3,607,890
2024-11-11	41.330	42.680	40.700	42.290	42.290	3,314,938
2024-11-08	41.860	42.720	40.200	40.810	40.810	3,055,408
2024-11-07	40.290	41.460	39.970	41.350	41.350	2,138,111
2024-11-06	41.000	41.490	40.020	40.450	40.450	2,480,960
2024-11-05	39.040	41.200	38.800	41.000	41.000	3,108,020
2024-11-04	38.450	39.880	38.450	39.350	39.350	1,614,651
2024-11-01	39.550	39.590	38.400	38.420	38.420	2,462,098
2024-10-31	39.990	40.160	39.180	39.600	39.600	2,324,385

← NewerPage 8 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.