Willfar Information Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	40.480	40.980	39.390	40.180	40.180	2,375,740
2024-10-29	41.920	42.980	40.470	40.480	40.480	3,450,756
2024-10-28	42.340	42.380	41.210	41.930	41.930	2,345,905
2024-10-25	41.150	42.480	40.950	42.230	42.230	3,029,783
2024-10-24	41.900	42.170	40.660	40.980	40.980	2,711,296
2024-10-23	42.480	43.220	41.610	42.180	42.180	3,202,325
2024-10-22	43.000	43.290	41.800	42.190	42.190	2,629,393
2024-10-21	44.340	44.780	42.120	42.730	42.730	3,664,567
2024-10-18	40.030	45.880	40.030	43.420	43.420	4,054,478
2024-10-17	40.980	41.140	39.900	39.920	39.920	1,843,028
2024-10-16	40.200	41.240	39.300	40.400	40.400	2,119,372
2024-10-15	43.150	43.150	40.600	40.750	40.750	3,021,726
2024-10-14	40.690	43.500	40.120	43.340	43.340	3,505,462
2024-10-11	43.430	43.650	39.660	40.590	40.590	2,839,802
2024-10-10	47.200	47.980	43.310	43.410	43.410	3,307,166
2024-10-09	48.010	50.000	45.440	46.060	46.060	3,905,751
2024-10-08	52.900	52.900	47.030	50.300	50.300	6,466,712
2024-09-30	39.300	44.270	38.010	44.200	44.200	5,145,699
2024-09-27	36.800	37.800	36.000	37.800	37.800	954,582
2024-09-26	34.780	36.200	34.120	36.080	36.080	1,876,729
2024-09-25	35.870	36.780	34.970	35.080	35.080	1,185,077
2024-09-24	34.130	35.770	33.550	35.350	35.350	1,672,497
2024-09-23	34.050	34.900	33.620	33.710	33.710	747,489
2024-09-20	34.450	34.830	33.600	34.000	34.000	966,864
2024-09-19	35.070	35.610	34.240	34.460	34.460	947,687
2024-09-18	34.310	35.370	34.050	34.940	34.940	661,671
2024-09-13	34.600	35.030	34.130	34.310	34.310	806,360
2024-09-12	34.570	34.880	34.060	34.550	34.550	779,381
2024-09-11	33.850	34.520	33.800	34.320	34.320	893,002
2024-09-10	33.540	34.400	32.800	34.200	34.200	1,215,758
2024-09-09	34.100	34.320	33.500	33.750	33.750	645,649
2024-09-06	35.020	35.130	33.850	33.990	33.990	607,018
2024-09-05	35.010	35.350	34.410	34.870	34.870	614,092
2024-09-04	34.700	35.420	33.890	35.010	35.010	761,568
2024-09-03	34.270	35.450	34.030	34.640	34.640	1,071,752
2024-09-02	35.220	35.290	34.190	34.260	34.260	896,340
2024-08-30	34.690	35.930	34.360	35.240	35.240	1,314,134
2024-08-29	33.850	35.430	33.390	34.690	34.690	1,425,800
2024-08-28	34.280	34.630	33.800	33.970	33.970	918,506
2024-08-27	34.500	34.760	34.010	34.180	34.180	1,650,997
2024-08-26	35.980	36.310	34.400	34.560	34.560	1,537,632
2024-08-23	35.880	36.250	35.410	35.770	35.770	1,118,907
2024-08-22	36.000	36.170	35.240	35.510	35.510	1,336,311
2024-08-21	37.050	37.160	35.750	35.920	35.920	1,415,781
2024-08-20	37.330	37.520	36.300	37.170	37.170	1,540,780
2024-08-19	37.610	38.470	36.890	37.520	37.520	1,578,022
2024-08-16	38.160	38.560	37.810	37.890	37.890	838,653
2024-08-15	37.850	39.170	37.210	38.160	38.160	1,216,663
2024-08-14	38.700	38.910	37.440	37.850	37.850	1,567,874
2024-08-13	38.530	39.060	38.200	38.700	38.700	705,799
2024-08-12	38.010	39.350	37.600	38.680	38.680	961,999
2024-08-09	37.740	39.100	37.620	38.000	38.000	924,603
2024-08-08	37.900	38.270	37.080	37.720	37.720	561,471
2024-08-07	37.220	38.490	36.960	38.070	38.070	1,113,896
2024-08-06	38.400	38.730	36.700	37.160	37.160	1,430,441
2024-08-05	38.550	39.900	37.860	37.970	37.970	1,480,815
2024-08-02	38.550	39.650	38.410	39.150	39.150	1,488,165
2024-08-01	39.500	39.810	37.770	39.200	39.200	1,900,250
2024-07-31	35.970	39.850	35.580	39.520	39.520	2,370,254
2024-07-30	35.420	35.920	34.680	35.560	35.560	819,786

← NewerPage 9 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.