Shenzhen Weiye Decoration Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	8.920	8.980	8.850	8.900	8.878	1,250,650
2023-02-03	8.900	8.980	8.800	8.900	8.878	1,873,200
2023-02-02	9.000	9.010	8.910	8.920	8.898	1,457,400
2023-02-01	8.950	9.010	8.890	8.990	8.968	1,842,800
2023-01-31	8.870	8.950	8.820	8.910	8.888	1,355,550
2023-01-30	8.820	9.000	8.820	8.910	8.888	1,931,850
2023-01-20	8.700	8.800	8.670	8.760	8.739	1,706,650
2023-01-19	8.680	8.730	8.640	8.700	8.679	1,357,450
2023-01-18	8.760	8.870	8.680	8.710	8.689	1,441,700
2023-01-17	8.900	8.900	8.760	8.800	8.778	1,326,000
2023-01-16	9.060	9.080	8.770	8.840	8.818	2,413,750
2023-01-13	9.070	9.070	8.870	8.940	8.918	1,562,100
2023-01-12	8.920	8.990	8.860	8.910	8.888	2,825,300
2023-01-11	9.140	9.160	8.900	8.910	8.888	4,372,783
2023-01-10	9.170	9.350	9.020	9.050	9.028	7,508,731
2023-01-09	8.380	9.260	8.380	9.150	9.128	11,305,819
2023-01-06	8.310	8.530	8.280	8.380	8.360	3,470,115
2023-01-05	8.160	8.350	8.120	8.320	8.300	2,780,051
2023-01-04	8.000	8.210	7.970	8.170	8.150	2,016,700
2023-01-03	7.880	8.030	7.860	8.020	8.000	1,475,200
2022-12-30	7.780	7.930	7.760	7.920	7.901	1,481,090
2022-12-29	7.850	7.890	7.770	7.770	7.751	1,380,158
2022-12-28	7.960	7.980	7.840	7.850	7.831	1,727,100
2022-12-27	8.030	8.170	7.960	7.970	7.951	1,848,950
2022-12-26	8.010	8.040	7.940	7.990	7.970	1,492,600
2022-12-23	7.950	8.080	7.900	7.980	7.961	1,577,900
2022-12-22	8.300	8.300	7.950	7.970	7.951	1,727,200
2022-12-21	8.250	8.250	8.070	8.120	8.100	1,282,000
2022-12-20	8.250	8.260	8.030	8.210	8.190	1,620,800
2022-12-19	8.590	8.600	8.130	8.190	8.170	3,377,150
2022-12-16	8.690	8.750	8.520	8.570	8.549	1,813,823
2022-12-15	8.520	8.830	8.490	8.770	8.749	3,528,250
2022-12-14	8.590	8.690	8.440	8.540	8.519	3,927,400
2022-12-13	8.620	8.630	8.510	8.590	8.569	2,411,750
2022-12-12	8.800	8.850	8.550	8.590	8.569	4,195,450
2022-12-09	9.120	9.190	8.780	8.820	8.798	5,527,151
2022-12-08	8.930	9.170	8.820	9.080	9.058	7,130,650
2022-12-07	8.990	9.110	8.820	8.950	8.928	4,671,450
2022-12-06	8.930	9.100	8.800	9.000	8.978	5,720,764
2022-12-05	8.790	9.070	8.770	8.950	8.928	6,594,056
2022-12-02	8.620	8.730	8.580	8.700	8.679	2,237,640
2022-12-01	8.750	8.840	8.600	8.620	8.599	3,076,100
2022-11-30	8.920	9.030	8.690	8.740	8.719	4,552,150
2022-11-29	8.860	9.000	8.700	8.910	8.888	5,918,750
2022-11-28	8.650	8.740	8.530	8.600	8.579	3,174,400
2022-11-25	8.740	8.880	8.710	8.710	8.689	3,763,650
2022-11-24	8.680	9.030	8.680	8.800	8.778	5,747,150
2022-11-23	8.580	8.900	8.560	8.800	8.778	7,400,764
2022-11-22	8.480	8.640	8.400	8.510	8.489	2,681,050
2022-11-21	8.600	8.660	8.480	8.510	8.489	2,182,350
2022-11-18	8.650	8.800	8.600	8.680	8.659	2,565,401
2022-11-17	8.540	8.680	8.470	8.640	8.619	2,028,314
2022-11-16	8.520	8.660	8.490	8.540	8.519	1,904,050
2022-11-15	8.560	8.630	8.410	8.560	8.539	2,936,900
2022-11-14	8.600	8.810	8.500	8.560	8.539	3,864,517
2022-11-11	8.420	8.660	8.320	8.510	8.489	3,945,757
2022-11-10	8.280	8.410	8.230	8.340	8.320	1,607,200
2022-11-09	8.280	8.400	8.220	8.370	8.350	2,139,222
2022-11-08	8.150	8.290	8.100	8.280	8.260	2,116,940
2022-11-07	7.970	8.180	7.960	8.150	8.130	2,924,645

← NewerPage 16 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.