Shenzhen Weiye Decoration Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	10.500	11.110	10.450	11.100	11.073	6,142,372
2023-05-04	10.530	10.640	10.380	10.450	10.424	3,314,250
2023-04-28	10.280	10.670	10.150	10.590	10.564	2,901,535
2023-04-27	10.180	10.400	9.940	10.250	10.225	2,429,150
2023-04-26	9.920	10.260	9.740	10.170	10.145	2,765,150
2023-04-25	10.070	10.090	9.700	9.900	9.876	2,504,250
2023-04-24	10.130	10.130	9.880	10.100	10.075	2,124,600
2023-04-21	10.180	10.300	9.960	9.980	9.956	2,297,828
2023-04-20	10.410	10.420	10.100	10.200	10.175	2,114,850
2023-04-19	10.300	10.510	10.130	10.320	10.295	3,136,250
2023-04-18	10.050	10.330	9.840	10.270	10.245	4,225,800
2023-04-17	9.910	10.200	9.800	10.120	10.095	2,524,350
2023-04-14	9.850	9.990	9.700	9.940	9.916	1,889,500
2023-04-13	9.690	9.980	9.520	9.810	9.786	2,588,150
2023-04-12	9.570	9.780	9.510	9.660	9.636	1,928,500
2023-04-11	9.500	9.580	9.270	9.510	9.487	2,921,350
2023-04-10	9.750	9.750	9.380	9.430	9.407	3,229,318
2023-04-07	9.790	9.890	9.650	9.760	9.736	1,961,650
2023-04-06	9.910	9.910	9.640	9.650	9.626	2,206,000
2023-04-04	10.170	10.200	9.760	9.880	9.856	3,112,857
2023-04-03	9.900	10.160	9.750	10.120	10.095	3,253,200
2023-03-31	9.630	9.780	9.520	9.740	9.716	1,368,550
2023-03-30	9.700	9.770	9.480	9.530	9.507	1,524,750
2023-03-29	9.880	10.060	9.690	9.710	9.686	2,144,950
2023-03-28	10.010	10.130	9.780	9.960	9.936	1,900,350
2023-03-27	10.020	10.040	9.760	9.990	9.966	2,458,900
2023-03-24	10.230	10.260	9.990	10.030	10.005	1,591,450
2023-03-23	10.190	10.290	9.970	10.180	10.155	1,782,800
2023-03-22	9.960	10.340	9.940	10.270	10.245	2,990,800
2023-03-21	9.880	9.970	9.700	9.960	9.936	1,567,050
2023-03-20	9.910	10.010	9.730	9.790	9.766	2,819,200
2023-03-17	9.940	10.080	9.820	9.880	9.856	1,616,050
2023-03-16	10.100	10.120	9.810	9.860	9.836	1,738,650
2023-03-15	10.130	10.240	9.900	10.140	10.115	1,952,300
2023-03-14	10.160	10.230	9.880	9.940	9.916	2,159,300
2023-03-13	10.190	10.330	10.030	10.160	10.135	2,101,200
2023-03-10	10.240	10.360	10.150	10.270	10.245	3,854,100
2023-03-09	9.950	10.390	9.850	10.390	10.365	5,088,914
2023-03-08	9.760	9.960	9.600	9.920	9.896	2,117,750
2023-03-07	9.800	9.910	9.680	9.750	9.726	2,248,800
2023-03-06	9.740	9.800	9.620	9.730	9.706	1,855,815
2023-03-03	9.660	9.780	9.590	9.740	9.716	2,546,700
2023-03-02	9.710	9.820	9.590	9.660	9.636	2,126,950
2023-03-01	9.410	9.770	9.260	9.740	9.716	4,675,023
2023-02-28	9.140	9.290	9.050	9.290	9.267	1,543,400
2023-02-27	9.330	9.430	9.140	9.150	9.128	1,122,050
2023-02-24	9.380	9.460	9.290	9.350	9.327	1,148,850
2023-02-23	9.310	9.590	9.220	9.380	9.357	2,318,450
2023-02-22	9.280	9.390	9.230	9.240	9.217	1,567,200
2023-02-21	9.200	9.350	9.180	9.330	9.307	1,420,200
2023-02-20	9.200	9.220	9.040	9.180	9.158	1,545,100
2023-02-17	9.140	9.290	9.100	9.120	9.098	2,272,718
2023-02-16	9.450	9.610	9.060	9.130	9.108	2,576,550
2023-02-15	9.520	9.660	9.380	9.440	9.417	2,377,899
2023-02-14	9.380	9.620	9.380	9.510	9.487	2,545,361
2023-02-13	9.270	9.420	9.270	9.380	9.357	2,216,950
2023-02-10	9.110	9.430	9.110	9.260	9.237	3,550,900
2023-02-09	9.090	9.160	9.040	9.100	9.078	1,701,400
2023-02-08	9.140	9.180	9.030	9.090	9.068	1,728,450
2023-02-07	8.880	9.130	8.880	9.130	9.108	2,435,450

← NewerPage 15 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.