Weichai Power Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-21	9.160	9.210	8.990	9.170	7.665	4,926,032
2022-11-18	9.380	9.430	9.160	9.200	7.690	6,484,887
2022-11-17	9.450	9.450	8.990	9.090	7.598	10,266,750
2022-11-16	9.630	9.680	9.360	9.460	7.907	5,778,509
2022-11-15	9.480	9.660	9.340	9.640	8.058	8,501,360
2022-11-14	9.430	9.650	9.240	9.490	7.932	15,696,500
2022-11-11	8.890	9.160	8.690	9.070	7.581	11,176,520
2022-11-10	8.220	8.580	8.220	8.480	7.088	8,976,800
2022-11-09	8.460	8.560	8.400	8.490	7.097	6,715,877
2022-11-08	8.400	8.570	8.350	8.460	7.072	5,656,080
2022-11-07	8.370	8.560	8.360	8.480	7.088	7,574,131
2022-11-04	8.070	8.480	8.050	8.340	6.971	9,721,472
2022-11-03	8.020	8.210	7.930	8.020	6.704	7,939,249
2022-11-02	8.050	8.230	7.970	8.180	6.837	10,489,250
2022-11-01	7.560	8.090	7.520	8.070	6.746	13,964,400
2022-10-31	7.500	7.750	7.210	7.520	6.286	18,264,260
2022-10-28	7.860	7.910	7.540	7.700	6.436	10,424,260
2022-10-27	7.700	8.060	7.690	7.980	6.670	11,348,940
2022-10-26	7.550	7.720	7.480	7.700	6.436	9,641,404
2022-10-25	7.200	7.580	7.140	7.540	6.303	13,246,700
2022-10-24	7.470	7.520	7.000	7.130	5.960	11,882,120
2022-10-21	7.560	7.650	7.490	7.560	6.319	3,398,837
2022-10-20	7.610	7.680	7.450	7.560	6.319	4,720,913
2022-10-19	7.700	7.890	7.630	7.780	6.503	31,445,270
2022-10-18	7.560	7.730	7.440	7.710	6.445	38,925,199
2022-10-17	7.290	7.600	7.200	7.400	6.186	10,655,400
2022-10-14	7.220	7.450	7.150	7.270	6.077	26,260,000
2022-10-13	7.210	7.320	7.140	7.170	5.993	7,158,840
2022-10-12	7.260	7.460	7.110	7.280	6.085	8,391,103
2022-10-11	7.470	7.520	7.270	7.290	6.094	3,901,801
2022-10-10	7.580	7.740	7.430	7.460	6.236	3,022,934
2022-10-07	7.920	7.920	7.670	7.740	6.470	2,453,506
2022-10-06	8.170	8.170	7.830	7.900	6.603	5,613,024
2022-10-05	7.860	8.170	7.860	8.080	6.754	10,260,860
2022-10-03	7.500	7.560	7.310	7.550	6.311	5,278,526
2022-09-30	7.520	7.580	7.260	7.450	6.227	16,934,760
2022-09-29	8.000	8.000	7.350	7.440	6.219	22,817,439
2022-09-28	8.450	8.480	7.860	7.890	6.595	7,752,462
2022-09-27	8.260	8.500	8.250	8.450	7.063	6,918,360
2022-09-26	8.350	8.590	8.250	8.450	7.063	8,963,278
2022-09-23	8.700	8.700	8.500	8.520	7.122	3,990,142
2022-09-22	8.800	8.800	8.650	8.660	7.239	4,653,940
2022-09-21	9.060	9.140	8.920	8.940	7.381	5,960,714
2022-09-20	9.170	9.280	9.030	9.150	7.554	3,462,000
2022-09-19	9.180	9.220	9.000	9.170	7.571	3,953,826
2022-09-16	9.790	9.790	9.190	9.190	7.587	12,405,260
2022-09-15	10.040	10.180	9.780	9.890	8.165	4,886,051
2022-09-14	10.260	10.340	10.080	10.160	8.388	4,358,050
2022-09-13	10.280	10.620	10.220	10.540	8.702	5,240,718
2022-09-09	10.220	10.360	10.060	10.300	8.504	3,744,153
2022-09-08	10.300	10.420	10.020	10.040	8.289	4,641,622
2022-09-07	10.220	10.400	10.200	10.360	8.553	6,506,746
2022-09-06	10.260	10.400	10.220	10.280	8.487	4,773,515
2022-09-05	10.240	10.400	10.200	10.260	8.471	2,777,921
2022-09-02	10.420	10.560	10.220	10.260	8.471	3,605,634
2022-09-01	10.520	10.720	10.420	10.620	8.768	4,293,718
2022-08-31	10.400	10.900	10.340	10.520	8.685	6,108,867
2022-08-30	10.580	10.740	10.540	10.620	8.768	1,009,833
2022-08-29	10.740	10.860	10.500	10.620	8.768	3,264,000
2022-08-26	10.360	10.820	10.340	10.760	8.883	4,906,000

← NewerPage 17 of 21 · 1,233 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-25	0.5976 HKD
2026-07-16	0.4302 HKD
2025-09-25	0.3925 HKD
2025-06-26	0.3791 HKD
2024-09-20	0.4061 HKD
2024-05-31	0.3225 HKD
2023-09-28	0.2465 HKD
2023-07-28	0.1719 HKD
2022-09-22	0.1099 HKD
2022-07-28	0.2168 HKD
2021-09-21	0.2223 HKD
2021-07-29	0.2797 HKD
2020-09-17	0.1681 HKD
2020-07-23	0.1489 HKD
2019-09-26	0.1665 HKD
2019-07-08	0.3180 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.