Singapore markets closed
Straits Times Index
3,300.00 -4.00 (-0.12%) S&P 500
5,487.03 +13.80 (+0.25%) Dow
38,834.86 +56.76 (+0.15%) Nasdaq
17,862.23 +5.21 (+0.03%) Bitcoin USD
66,294.20 +940.00 (+1.44%) CMC Crypto 200
1,379.77 -2.89 (-0.21%)
Hubei W-olf Photoelectric Technology Co., Ltd. (002962.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
At close: 03:04PM CST
Time period:
20 Jun 2023 - 20 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 Jun 2024 | 16.02 | 15.80 | 15.13 | 15.15 | 15.15 | 16,062,371 |
| 19 Jun 2024 | 15.85 | 16.01 | 15.65 | 15.75 | 15.75 | 15,519,400 |
| 18 Jun 2024 | 15.85 | 16.23 | 15.72 | 15.99 | 15.99 | 21,761,620 |
| 17 Jun 2024 | 15.71 | 16.04 | 15.59 | 15.78 | 15.78 | 16,382,940 |
| 14 Jun 2024 | 16.02 | 16.03 | 15.63 | 15.94 | 15.94 | 23,152,172 |
| 13 Jun 2024 | 15.48 | 16.37 | 15.35 | 16.25 | 16.25 | 40,820,135 |
| 12 Jun 2024 | 14.92 | 15.60 | 14.85 | 15.52 | 15.52 | 27,470,676 |
| 11 Jun 2024 | 14.64 | 15.04 | 14.05 | 15.01 | 15.01 | 21,022,911 |
| 07 Jun 2024 | 14.55 | 14.73 | 14.20 | 14.52 | 14.52 | 18,079,948 |
| 07 Jun 2024 | 0.2 Dividend | |||||
| 06 Jun 2024 | 15.11 | 15.34 | 14.30 | 14.40 | 14.20 | 21,058,100 |
| 05 Jun 2024 | 15.58 | 15.65 | 14.91 | 14.96 | 14.75 | 21,947,343 |
| 04 Jun 2024 | 16.30 | 16.30 | 15.41 | 15.66 | 15.44 | 28,740,064 |
| 03 Jun 2024 | 16.40 | 16.90 | 16.28 | 16.57 | 16.34 | 32,562,140 |
| 31 May 2024 | 15.81 | 16.79 | 15.79 | 16.50 | 16.27 | 38,127,024 |
| 30 May 2024 | 16.24 | 16.38 | 15.67 | 15.73 | 15.51 | 26,526,944 |
| 29 May 2024 | 16.33 | 16.74 | 16.17 | 16.45 | 16.22 | 26,521,192 |
| 28 May 2024 | 16.49 | 16.84 | 16.35 | 16.43 | 16.20 | 25,994,192 |
| 27 May 2024 | 16.95 | 17.00 | 16.17 | 16.67 | 16.44 | 31,790,920 |
| 24 May 2024 | 17.46 | 17.68 | 16.70 | 16.82 | 16.59 | 42,918,501 |
| 23 May 2024 | 18.48 | 18.48 | 17.25 | 17.41 | 17.17 | 55,992,081 |
| 22 May 2024 | 17.79 | 19.33 | 17.47 | 19.06 | 18.80 | 82,359,753 |
| 21 May 2024 | 16.50 | 19.55 | 16.50 | 18.33 | 18.08 | 96,022,057 |
| 20 May 2024 | 17.85 | 17.86 | 16.87 | 17.86 | 17.61 | 98,025,168 |
| 17 May 2024 | 15.10 | 16.24 | 14.87 | 16.24 | 16.01 | 39,861,671 |
| 16 May 2024 | 14.63 | 14.98 | 14.55 | 14.76 | 14.56 | 16,932,000 |
| 15 May 2024 | 14.37 | 15.07 | 14.33 | 14.58 | 14.38 | 15,662,220 |
| 14 May 2024 | 14.25 | 14.72 | 14.25 | 14.44 | 14.24 | 11,481,800 |
| 13 May 2024 | 14.62 | 14.62 | 14.05 | 14.08 | 13.88 | 9,836,504 |
| 10 May 2024 | 14.98 | 14.99 | 14.60 | 14.62 | 14.42 | 8,353,210 |
| 09 May 2024 | 14.84 | 15.03 | 14.78 | 14.90 | 14.69 | 10,198,374 |
| 08 May 2024 | 15.07 | 15.08 | 14.67 | 14.72 | 14.52 | 10,931,622 |
| 07 May 2024 | 14.94 | 15.10 | 14.81 | 15.07 | 14.86 | 15,899,504 |
| 06 May 2024 | 15.00 | 15.10 | 14.77 | 14.93 | 14.72 | 14,084,904 |
| 30 Apr 2024 | 14.92 | 15.03 | 14.56 | 14.82 | 14.61 | 17,333,146 |
| 29 Apr 2024 | 14.62 | 15.03 | 14.62 | 14.95 | 14.74 | 27,540,564 |
| 26 Apr 2024 | 13.62 | 14.61 | 13.61 | 14.61 | 14.41 | 20,567,162 |
| 25 Apr 2024 | 13.17 | 13.55 | 13.13 | 13.28 | 13.10 | 9,975,988 |
| 24 Apr 2024 | 12.78 | 13.30 | 12.72 | 13.30 | 13.12 | 11,204,969 |
| 23 Apr 2024 | 12.84 | 12.96 | 12.68 | 12.72 | 12.54 | 8,107,940 |
| 22 Apr 2024 | 12.75 | 12.92 | 12.30 | 12.63 | 12.45 | 8,632,522 |
| 19 Apr 2024 | 13.25 | 13.32 | 12.82 | 12.93 | 12.75 | 12,684,928 |
| 18 Apr 2024 | 13.57 | 13.68 | 12.97 | 13.32 | 13.13 | 18,819,148 |
| 17 Apr 2024 | 11.92 | 13.09 | 11.92 | 13.09 | 12.91 | 20,466,800 |
| 16 Apr 2024 | 13.05 | 13.15 | 11.90 | 11.90 | 11.73 | 15,919,282 |
| 15 Apr 2024 | 14.08 | 14.19 | 12.93 | 13.22 | 13.04 | 15,006,900 |
| 12 Apr 2024 | 14.14 | 14.36 | 14.05 | 14.08 | 13.88 | 9,253,300 |
| 11 Apr 2024 | 14.06 | 14.34 | 13.99 | 14.07 | 13.87 | 9,258,844 |
| 10 Apr 2024 | 14.87 | 14.87 | 14.08 | 14.20 | 14.00 | 11,956,460 |
| 09 Apr 2024 | 14.63 | 15.00 | 14.48 | 14.88 | 14.67 | 9,991,144 |
| 08 Apr 2024 | 15.13 | 15.16 | 14.60 | 14.61 | 14.41 | 11,452,978 |
| 03 Apr 2024 | 15.34 | 15.57 | 14.88 | 15.20 | 14.99 | 12,789,820 |
| 02 Apr 2024 | 16.05 | 16.05 | 15.46 | 15.59 | 15.37 | 14,581,278 |
| 01 Apr 2024 | 15.80 | 16.22 | 15.63 | 16.05 | 15.83 | 20,505,244 |
| 29 Mar 2024 | 15.32 | 15.74 | 15.19 | 15.77 | 15.55 | 10,655,520 |
| 28 Mar 2024 | 14.45 | 15.50 | 14.45 | 15.32 | 15.11 | 22,754,551 |
| 27 Mar 2024 | 15.56 | 15.56 | 14.50 | 14.52 | 14.32 | 20,441,016 |
| 26 Mar 2024 | 16.10 | 16.34 | 15.35 | 15.60 | 15.38 | 25,123,276 |
| 25 Mar 2024 | 16.32 | 17.05 | 16.23 | 16.35 | 16.12 | 24,009,590 |
| 22 Mar 2024 | 16.69 | 16.94 | 16.37 | 16.39 | 16.16 | 21,163,965 |
| 21 Mar 2024 | 17.30 | 17.34 | 16.76 | 16.91 | 16.68 | 27,561,507 |
| 20 Mar 2024 | 17.47 | 17.58 | 17.01 | 17.45 | 17.21 | 33,328,758 |
| 19 Mar 2024 | 17.17 | 18.08 | 17.17 | 17.79 | 17.54 | 50,091,206 |
| 18 Mar 2024 | 17.90 | 18.30 | 17.16 | 17.37 | 17.13 | 50,727,086 |
| 15 Mar 2024 | 16.15 | 17.50 | 15.81 | 17.31 | 17.07 | 44,104,154 |
| 14 Mar 2024 | 16.67 | 16.89 | 16.00 | 16.20 | 15.98 | 34,631,648 |
| 13 Mar 2024 | 16.60 | 17.35 | 16.30 | 17.16 | 16.92 | 48,856,782 |
| 12 Mar 2024 | 18.08 | 18.58 | 16.93 | 16.96 | 16.72 | 82,974,536 |
| 11 Mar 2024 | 15.50 | 16.93 | 15.35 | 16.89 | 16.66 | 51,554,946 |
| 08 Mar 2024 | 14.75 | 16.25 | 14.53 | 15.82 | 15.60 | 55,969,274 |
| 07 Mar 2024 | 14.72 | 15.27 | 14.49 | 14.78 | 14.57 | 32,114,180 |
| 06 Mar 2024 | 14.71 | 14.94 | 14.41 | 14.74 | 14.54 | 28,757,212 |
| 05 Mar 2024 | 14.75 | 15.61 | 14.40 | 14.94 | 14.73 | 50,913,097 |
| 04 Mar 2024 | 14.18 | 15.61 | 13.91 | 15.15 | 14.94 | 56,840,082 |
| 01 Mar 2024 | 13.60 | 14.57 | 13.50 | 14.20 | 14.00 | 44,681,683 |
| 29 Feb 2024 | 12.25 | 13.55 | 12.25 | 13.46 | 13.27 | 34,257,008 |
| 28 Feb 2024 | 14.37 | 14.56 | 12.92 | 12.92 | 12.74 | 50,160,058 |
| 27 Feb 2024 | 13.50 | 14.50 | 13.31 | 14.35 | 14.15 | 43,148,016 |
| 26 Feb 2024 | 13.32 | 13.99 | 13.18 | 13.77 | 13.58 | 42,205,535 |
| 23 Feb 2024 | 13.26 | 13.90 | 12.81 | 13.59 | 13.40 | 48,774,593 |
| 22 Feb 2024 | 12.80 | 13.69 | 12.34 | 13.44 | 13.25 | 55,498,094 |
| 21 Feb 2024 | 11.50 | 12.65 | 11.46 | 12.65 | 12.47 | 39,130,998 |
| 20 Feb 2024 | 11.47 | 12.20 | 11.23 | 11.50 | 11.34 | 42,737,777 |
| 19 Feb 2024 | 10.29 | 11.17 | 10.28 | 11.17 | 11.01 | 30,733,828 |
| 08 Feb 2024 | 9.07 | 10.15 | 8.86 | 10.15 | 10.01 | 31,339,572 |
| 07 Feb 2024 | 10.22 | 10.22 | 9.23 | 9.23 | 9.10 | 34,945,906 |
| 06 Feb 2024 | 10.06 | 10.76 | 9.85 | 10.26 | 10.12 | 30,940,948 |
| 05 Feb 2024 | 12.04 | 12.05 | 10.94 | 10.94 | 10.79 | 11,932,384 |
| 02 Feb 2024 | 12.62 | 12.89 | 11.66 | 12.15 | 11.98 | 14,976,580 |
| 01 Feb 2024 | 12.80 | 13.05 | 12.37 | 12.67 | 12.49 | 14,007,984 |
| 31 Jan 2024 | 13.87 | 13.89 | 12.82 | 12.85 | 12.67 | 15,586,172 |
| 30 Jan 2024 | 14.31 | 14.45 | 13.68 | 13.78 | 13.59 | 13,601,808 |
| 29 Jan 2024 | 15.15 | 15.30 | 14.23 | 14.41 | 14.21 | 16,855,456 |
| 26 Jan 2024 | 15.40 | 15.75 | 15.15 | 15.22 | 15.01 | 16,699,683 |
| 25 Jan 2024 | 15.19 | 15.55 | 14.84 | 15.50 | 15.28 | 22,606,701 |
| 24 Jan 2024 | 15.55 | 15.95 | 14.75 | 15.27 | 15.06 | 27,105,896 |
| 23 Jan 2024 | 15.72 | 16.17 | 15.15 | 15.58 | 15.36 | 31,799,016 |
| 22 Jan 2024 | 16.30 | 16.94 | 15.29 | 15.42 | 15.21 | 37,275,416 |
| 19 Jan 2024 | 16.16 | 16.55 | 15.84 | 15.89 | 15.67 | 21,226,041 |
| 18 Jan 2024 | 15.99 | 16.15 | 15.46 | 16.09 | 15.87 | 24,303,148 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.