Shenzhen Weiye Decoration Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 9.030 | 9.260 | 8.440 | 8.530 | 8.509 | 8,246,847 |
| 2024-04-29 | 8.560 | 9.260 | 8.510 | 9.060 | 9.038 | 10,944,062 |
| 2024-04-26 | 9.310 | 9.550 | 8.800 | 8.830 | 8.808 | 14,073,455 |
| 2024-04-25 | 9.000 | 9.600 | 8.680 | 9.050 | 9.028 | 13,555,354 |
| 2024-04-24 | 7.690 | 8.400 | 7.660 | 8.300 | 8.280 | 7,999,598 |
| 2024-04-23 | 7.750 | 8.150 | 7.690 | 7.820 | 7.801 | 5,368,087 |
| 2024-04-22 | 7.770 | 8.140 | 7.380 | 7.870 | 7.851 | 6,629,899 |
| 2024-04-19 | 7.610 | 8.520 | 7.210 | 8.120 | 8.100 | 6,942,373 |
| 2024-04-18 | 7.490 | 8.050 | 7.160 | 7.770 | 7.751 | 4,871,388 |
| 2024-04-17 | 6.740 | 7.470 | 6.740 | 7.460 | 7.442 | 3,154,112 |
| 2024-04-16 | 7.310 | 7.320 | 6.650 | 6.680 | 6.664 | 3,085,250 |
| 2024-04-15 | 7.810 | 7.970 | 7.160 | 7.310 | 7.292 | 3,951,442 |
| 2024-04-12 | 8.090 | 8.240 | 7.940 | 8.000 | 7.980 | 1,832,488 |
| 2024-04-11 | 8.070 | 8.230 | 7.810 | 8.100 | 8.080 | 2,088,250 |
| 2024-04-10 | 8.350 | 8.350 | 7.900 | 8.050 | 8.030 | 3,047,132 |
| 2024-04-09 | 8.290 | 8.330 | 8.120 | 8.320 | 8.300 | 3,222,300 |
| 2024-04-08 | 9.130 | 9.130 | 8.000 | 8.290 | 8.270 | 5,379,882 |
| 2024-04-03 | 9.060 | 9.250 | 8.940 | 9.250 | 9.227 | 2,608,532 |
| 2024-04-02 | 9.240 | 9.420 | 9.030 | 9.060 | 9.038 | 3,008,932 |
| 2024-04-01 | 8.670 | 8.950 | 8.660 | 8.900 | 8.878 | 2,449,950 |
| 2024-03-29 | 8.560 | 8.660 | 8.500 | 8.660 | 8.639 | 1,357,300 |
| 2024-03-28 | 8.330 | 8.590 | 8.330 | 8.500 | 8.479 | 2,604,834 |
| 2024-03-27 | 8.670 | 8.670 | 8.300 | 8.330 | 8.310 | 1,793,250 |
| 2024-03-26 | 8.620 | 8.740 | 8.410 | 8.600 | 8.579 | 2,302,350 |
| 2024-03-25 | 8.770 | 8.860 | 8.500 | 8.590 | 8.569 | 2,603,450 |
| 2024-03-22 | 8.990 | 9.070 | 8.730 | 8.840 | 8.818 | 1,820,250 |
| 2024-03-21 | 8.980 | 9.170 | 8.770 | 8.990 | 8.968 | 2,756,450 |
| 2024-03-20 | 8.600 | 8.950 | 8.510 | 8.940 | 8.918 | 2,329,250 |
| 2024-03-19 | 8.680 | 8.870 | 8.560 | 8.660 | 8.639 | 2,701,500 |
| 2024-03-18 | 8.490 | 8.640 | 8.370 | 8.640 | 8.619 | 2,342,250 |
| 2024-03-15 | 8.200 | 8.380 | 8.200 | 8.360 | 8.340 | 2,209,000 |
| 2024-03-14 | 8.260 | 8.390 | 8.130 | 8.270 | 8.250 | 1,863,388 |
| 2024-03-13 | 8.320 | 8.390 | 8.120 | 8.280 | 8.260 | 2,181,901 |
| 2024-03-12 | 8.130 | 8.380 | 8.100 | 8.310 | 8.290 | 2,378,488 |
| 2024-03-11 | 7.960 | 8.170 | 7.960 | 8.140 | 8.120 | 2,116,800 |
| 2024-03-08 | 7.840 | 8.060 | 7.770 | 7.970 | 7.951 | 2,381,900 |
| 2024-03-07 | 7.750 | 8.100 | 7.700 | 7.840 | 7.821 | 3,052,900 |
| 2024-03-06 | 7.620 | 7.890 | 7.510 | 7.750 | 7.731 | 2,116,846 |
| 2024-03-05 | 7.910 | 7.950 | 7.580 | 7.630 | 7.611 | 3,150,100 |
| 2024-03-04 | 8.080 | 8.160 | 7.750 | 7.930 | 7.911 | 2,679,500 |
| 2024-03-01 | 8.100 | 8.160 | 7.900 | 8.050 | 8.030 | 2,990,000 |
| 2024-02-29 | 7.680 | 8.100 | 7.630 | 8.090 | 8.070 | 4,900,750 |
| 2024-02-28 | 8.650 | 8.900 | 7.700 | 7.770 | 7.751 | 7,682,588 |
| 2024-02-27 | 8.420 | 8.740 | 8.280 | 8.660 | 8.639 | 3,998,650 |
| 2024-02-26 | 8.520 | 8.810 | 8.320 | 8.430 | 8.409 | 7,090,296 |
| 2024-02-23 | 7.760 | 8.850 | 7.690 | 8.560 | 8.539 | 8,664,882 |
| 2024-02-22 | 7.390 | 7.750 | 7.380 | 7.710 | 7.691 | 4,841,550 |
| 2024-02-21 | 6.960 | 7.670 | 6.860 | 7.560 | 7.542 | 6,488,045 |
| 2024-02-20 | 6.950 | 7.060 | 6.680 | 7.030 | 7.013 | 5,948,500 |
| 2024-02-19 | 6.800 | 7.220 | 6.660 | 6.910 | 6.893 | 9,593,443 |
| 2024-02-08 | 5.370 | 6.530 | 5.220 | 6.530 | 6.514 | 11,328,952 |
| 2024-02-07 | 6.420 | 6.420 | 5.320 | 5.440 | 5.427 | 9,496,950 |
| 2024-02-06 | 6.470 | 6.660 | 5.730 | 6.330 | 6.315 | 9,332,950 |
| 2024-02-05 | 7.840 | 7.860 | 6.410 | 6.720 | 6.704 | 8,622,098 |
| 2024-02-02 | 8.380 | 8.680 | 7.650 | 7.910 | 7.891 | 5,652,250 |
| 2024-02-01 | 8.850 | 9.000 | 8.400 | 8.550 | 8.529 | 5,497,550 |
| 2024-01-31 | 9.480 | 9.710 | 9.010 | 9.020 | 8.998 | 5,023,171 |
| 2024-01-30 | 10.810 | 10.810 | 9.690 | 9.780 | 9.756 | 5,717,111 |
| 2024-01-29 | 10.360 | 10.520 | 9.930 | 9.970 | 9.946 | 3,215,000 |
| 2024-01-26 | 10.230 | 10.560 | 10.160 | 10.410 | 10.385 | 2,555,450 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-06-06 | 0.0100 CNY |
| 2024-06-06 | 0.0100 CNY |
| 2022-06-17 | 0.0270 CNY |
| 2021-06-21 | 0.0350 CNY |
| 2020-06-09 | 0.0700 CNY |
| 2019-07-05 | 0.0800 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.