Shenzhen Weiye Decoration Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	9.540	10.190	9.510	10.180	10.155	3,109,000
2024-01-24	9.360	9.670	9.180	9.490	9.467	3,900,800
2024-01-23	9.640	9.670	9.180	9.360	9.337	4,018,150
2024-01-22	10.400	10.400	9.550	9.620	9.596	3,598,700
2024-01-19	10.730	10.790	10.330	10.350	10.325	3,411,250
2024-01-18	10.840	10.990	10.380	10.680	10.654	3,809,150
2024-01-17	11.290	11.290	10.840	10.840	10.813	2,315,462
2024-01-16	11.230	11.350	11.020	11.190	11.163	1,947,900
2024-01-15	11.120	11.400	11.020	11.200	11.173	1,616,050
2024-01-12	11.130	11.410	11.130	11.160	11.133	1,899,750
2024-01-11	11.100	11.300	11.010	11.140	11.113	1,741,750
2024-01-10	11.290	11.360	11.060	11.130	11.103	1,794,650
2024-01-09	11.230	11.570	11.180	11.310	11.282	2,179,000
2024-01-08	11.430	11.580	11.260	11.300	11.272	1,588,200
2024-01-05	11.620	11.620	11.250	11.320	11.292	1,793,350
2024-01-04	11.550	11.660	11.470	11.610	11.582	1,972,650
2024-01-03	11.640	11.740	11.410	11.460	11.432	2,749,900
2024-01-02	11.490	11.820	11.490	11.640	11.612	3,101,800
2023-12-29	11.190	11.490	11.150	11.490	11.462	1,686,421
2023-12-28	11.260	11.360	11.060	11.110	11.083	1,779,119
2023-12-27	11.210	11.350	11.040	11.240	11.213	972,400
2023-12-26	11.250	11.310	11.070	11.160	11.133	1,235,850
2023-12-25	11.400	11.430	11.130	11.220	11.193	2,087,600
2023-12-22	11.610	11.730	11.360	11.430	11.402	2,128,850
2023-12-21	11.500	11.620	11.300	11.610	11.582	1,825,200
2023-12-20	11.620	11.700	11.500	11.530	11.502	1,440,300
2023-12-19	11.800	11.860	11.400	11.560	11.532	2,149,050
2023-12-18	11.670	11.930	11.530	11.580	11.552	2,960,350
2023-12-15	11.630	11.660	11.480	11.560	11.532	1,304,800
2023-12-14	11.640	11.790	11.510	11.590	11.562	1,739,000
2023-12-13	11.700	11.890	11.490	11.510	11.482	1,815,950
2023-12-12	11.600	11.720	11.420	11.700	11.671	1,803,900
2023-12-11	11.450	11.570	11.270	11.510	11.482	3,072,700
2023-12-08	11.700	11.840	11.370	11.390	11.362	2,060,400
2023-12-07	11.770	11.900	11.610	11.690	11.661	2,137,000
2023-12-06	11.610	11.850	11.580	11.810	11.781	2,044,900
2023-12-05	11.700	11.820	11.610	11.610	11.582	2,063,800
2023-12-04	11.580	11.770	11.510	11.750	11.721	2,060,050
2023-12-01	11.420	11.620	11.400	11.610	11.582	2,357,250
2023-11-30	11.600	11.700	11.360	11.450	11.422	2,061,350
2023-11-29	11.440	11.540	11.310	11.420	11.392	1,790,600
2023-11-28	11.210	11.480	11.210	11.440	11.412	1,843,801
2023-11-27	11.390	11.560	11.230	11.300	11.272	2,504,150
2023-11-24	11.610	11.740	11.400	11.450	11.422	2,911,517
2023-11-23	11.400	11.780	11.400	11.680	11.651	3,206,900
2023-11-22	11.240	11.660	11.210	11.480	11.452	3,865,717
2023-11-21	11.200	11.700	11.060	11.370	11.342	4,520,400
2023-11-20	11.120	11.200	11.020	11.080	11.053	2,400,600
2023-11-17	11.080	11.120	11.020	11.060	11.033	1,442,350
2023-11-16	11.090	11.170	11.040	11.060	11.033	1,536,150
2023-11-15	11.150	11.200	10.970	11.110	11.083	1,972,400
2023-11-14	11.000	11.080	10.830	11.070	11.043	2,000,478
2023-11-13	10.790	11.050	10.790	11.010	10.983	1,570,999
2023-11-10	10.750	10.920	10.720	10.900	10.873	1,505,750
2023-11-09	10.910	10.980	10.780	10.810	10.784	1,494,232
2023-11-08	10.970	10.970	10.780	10.860	10.833	1,007,800
2023-11-07	10.790	10.880	10.690	10.870	10.843	1,947,521
2023-11-06	10.720	10.760	10.530	10.740	10.714	1,738,800
2023-11-03	10.630	10.780	10.490	10.580	10.554	1,755,500
2023-11-02	10.630	10.690	10.540	10.570	10.544	1,606,600

← NewerPage 12 of 21 · 1,219 trading daysOlder →

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.