Shenzhen Weiye Decoration Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	11.010	11.300	10.950	11.040	11.013	4,399,230
2023-07-31	11.310	11.500	11.180	11.260	11.232	6,191,690
2023-07-28	11.470	11.690	11.080	11.210	11.183	9,674,211
2023-07-27	11.130	11.960	10.880	11.470	11.442	12,511,311
2023-07-26	10.980	11.770	10.870	11.270	11.242	9,920,065
2023-07-25	10.370	11.220	10.320	11.020	10.993	7,560,815
2023-07-24	10.280	10.380	10.130	10.310	10.285	2,142,150
2023-07-21	10.290	10.300	10.060	10.140	10.115	1,356,250
2023-07-20	10.370	10.370	10.130	10.150	10.125	1,484,900
2023-07-19	10.210	10.390	10.170	10.300	10.275	1,697,800
2023-07-18	10.200	10.300	10.050	10.210	10.185	1,502,200
2023-07-17	10.340	10.370	10.100	10.210	10.185	1,221,050
2023-07-14	10.320	10.420	10.230	10.340	10.315	1,036,200
2023-07-13	10.250	10.390	10.180	10.320	10.295	1,238,750
2023-07-12	10.280	10.330	10.100	10.160	10.135	1,180,150
2023-07-11	10.270	10.340	10.160	10.280	10.255	998,700
2023-07-10	10.290	10.340	10.180	10.260	10.235	1,010,650
2023-07-07	10.190	10.370	10.190	10.250	10.225	855,950
2023-07-06	10.110	10.350	10.110	10.250	10.225	1,275,382
2023-07-05	10.130	10.290	10.120	10.150	10.125	1,180,150
2023-07-04	10.200	10.240	10.020	10.140	10.115	1,021,200
2023-07-03	10.030	10.230	9.990	10.140	10.115	1,315,333
2023-06-30	9.890	10.030	9.830	10.010	9.986	982,200
2023-06-29	9.780	9.880	9.660	9.860	9.836	1,376,900
2023-06-28	9.720	9.740	9.430	9.650	9.626	1,124,500
2023-06-27	9.400	9.700	9.320	9.700	9.676	1,618,242
2023-06-26	9.520	9.560	9.300	9.350	9.327	1,352,100
2023-06-21	9.570	9.740	9.500	9.520	9.497	1,021,737
2023-06-20	9.880	9.880	9.580	9.600	9.577	1,310,161
2023-06-19	10.070	10.160	9.810	9.850	9.826	1,360,326
2023-06-16	9.740	10.140	9.720	10.070	10.045	1,877,365
2023-06-15	9.940	9.940	9.710	9.820	9.796	1,677,350
2023-06-14	9.950	10.050	9.870	9.920	9.896	1,114,000
2023-06-13	10.030	10.070	9.880	9.960	9.936	1,020,500
2023-06-12	10.130	10.230	9.810	9.980	9.956	1,856,535
2023-06-09	10.220	10.250	10.030	10.080	10.055	1,724,600
2023-06-08	9.810	10.330	9.810	10.220	10.195	2,566,800
2023-06-07	9.850	10.020	9.770	9.890	9.866	2,041,600
2023-06-06	9.780	10.080	9.720	9.900	9.876	1,998,700
2023-06-05	9.750	9.860	9.660	9.850	9.826	1,627,607
2023-06-02	9.760	9.760	9.550	9.750	9.726	1,350,450
2023-06-01	9.680	9.740	9.430	9.620	9.596	1,654,800
2023-05-31	9.660	9.790	9.620	9.720	9.696	1,017,800
2023-05-30	9.590	9.700	9.410	9.630	9.606	1,398,500
2023-05-29	9.880	9.880	9.420	9.470	9.447	2,002,894
2023-05-26	9.840	9.860	9.620	9.800	9.776	1,161,350
2023-05-25	9.590	9.780	9.570	9.770	9.746	1,430,494
2023-05-24	9.770	9.830	9.580	9.640	9.616	1,423,500
2023-05-23	10.090	10.090	9.680	9.730	9.706	1,652,300
2023-05-22	9.990	10.060	9.920	10.050	10.025	1,226,932
2023-05-19	10.260	10.260	9.870	9.940	9.916	1,809,001
2023-05-18	10.270	10.310	10.100	10.180	10.155	1,410,300
2023-05-17	10.120	10.260	9.940	10.260	10.235	1,412,000
2023-05-16	10.400	10.450	10.030	10.090	10.065	1,872,000
2023-05-15	10.490	10.500	10.070	10.330	10.305	2,482,108
2023-05-12	10.810	10.810	10.400	10.430	10.405	2,031,000
2023-05-11	10.460	10.850	10.440	10.820	10.794	3,337,314
2023-05-10	10.400	10.650	10.270	10.430	10.405	2,423,550
2023-05-09	10.400	10.650	10.280	10.420	10.395	4,859,214
2023-05-08	10.910	11.040	10.410	10.460	10.434	7,089,564

← NewerPage 14 of 21 · 1,212 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.