Shenzhen Weiye Decoration Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	7.900	7.990	7.870	7.980	7.961	1,936,722
2022-11-03	7.850	7.950	7.830	7.900	7.881	1,893,000
2022-11-02	7.790	7.990	7.760	7.930	7.911	2,541,500
2022-11-01	7.650	7.830	7.620	7.830	7.811	2,829,402
2022-10-31	7.720	7.800	7.580	7.630	7.611	4,430,509
2022-10-28	8.000	8.170	7.740	7.810	7.791	6,168,683
2022-10-27	8.340	8.550	8.260	8.490	8.469	2,643,700
2022-10-26	8.190	8.300	8.150	8.290	8.270	1,569,100
2022-10-25	8.200	8.250	8.030	8.130	8.110	1,890,900
2022-10-24	8.370	8.430	8.130	8.200	8.180	2,357,768
2022-10-21	8.330	8.470	8.220	8.380	8.360	1,697,600
2022-10-20	8.300	8.430	8.220	8.280	8.260	1,319,332
2022-10-19	8.470	8.470	8.310	8.330	8.310	1,291,089
2022-10-18	8.390	8.540	8.350	8.390	8.369	1,684,186
2022-10-17	8.250	8.390	8.190	8.360	8.340	1,858,639
2022-10-14	8.180	8.310	8.100	8.250	8.230	1,601,850
2022-10-13	8.090	8.140	8.010	8.110	8.090	1,574,146
2022-10-12	7.940	8.110	7.810	8.110	8.090	1,770,400
2022-10-11	7.970	8.050	7.790	7.860	7.841	1,579,850
2022-10-10	8.130	8.180	7.950	7.950	7.931	1,851,950
2022-09-30	8.280	8.330	8.070	8.070	8.050	1,649,800
2022-09-29	8.500	8.550	8.170	8.230	8.210	1,932,558
2022-09-28	8.650	8.690	8.400	8.400	8.379	1,884,615
2022-09-27	8.430	8.670	8.420	8.670	8.649	2,224,150
2022-09-26	8.660	8.710	8.350	8.360	8.340	2,535,200
2022-09-23	8.800	8.990	8.710	8.730	8.709	2,086,750
2022-09-22	8.950	9.040	8.790	8.810	8.788	2,184,000
2022-09-21	8.710	8.980	8.590	8.950	8.928	2,625,150
2022-09-20	8.680	8.850	8.620	8.740	8.719	1,826,450
2022-09-19	8.740	8.810	8.610	8.680	8.659	1,708,000
2022-09-16	9.140	9.140	8.720	8.720	8.699	3,310,650
2022-09-15	9.200	9.220	8.950	9.150	9.128	3,239,800
2022-09-14	9.030	9.200	9.000	9.180	9.158	2,483,100
2022-09-13	9.150	9.240	9.090	9.170	9.148	2,984,623
2022-09-09	9.050	9.180	9.020	9.070	9.048	1,931,900
2022-09-08	9.160	9.270	9.050	9.100	9.078	2,295,101
2022-09-07	9.070	9.230	9.030	9.160	9.138	2,872,750
2022-09-06	9.070	9.160	8.990	9.080	9.058	1,925,600
2022-09-05	9.020	9.130	8.960	9.070	9.048	2,862,700
2022-09-02	8.950	9.040	8.870	8.990	8.968	2,385,450
2022-09-01	8.890	9.130	8.860	8.950	8.928	3,172,918
2022-08-31	9.090	9.190	8.870	8.910	8.888	3,822,100
2022-08-30	9.010	9.210	9.010	9.140	9.118	3,198,000
2022-08-29	9.010	9.090	8.800	9.080	9.058	2,813,600
2022-08-26	9.050	9.230	8.810	9.050	9.028	4,973,900
2022-08-25	8.840	9.020	8.790	8.890	8.868	3,043,090
2022-08-24	9.000	9.100	8.810	8.860	8.838	3,882,900
2022-08-23	8.820	8.980	8.750	8.950	8.928	4,381,215
2022-08-22	8.700	8.810	8.690	8.770	8.749	1,424,300
2022-08-19	8.800	8.920	8.700	8.700	8.679	1,850,750
2022-08-18	8.820	8.850	8.760	8.820	8.798	1,891,400
2022-08-17	8.920	8.970	8.820	8.860	8.838	2,747,850
2022-08-16	8.710	8.950	8.660	8.910	8.888	4,014,050
2022-08-15	8.600	8.740	8.540	8.700	8.679	3,301,850
2022-08-12	8.540	8.650	8.520	8.590	8.569	2,305,000
2022-08-11	8.500	8.630	8.470	8.530	8.509	2,390,600
2022-08-10	8.480	8.620	8.220	8.410	8.389	2,634,900
2022-08-09	8.330	8.440	8.300	8.350	8.330	1,922,900
2022-08-08	8.300	8.440	8.220	8.330	8.310	1,711,500
2022-08-05	8.280	8.310	8.130	8.270	8.250	1,653,400

← NewerPage 17 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.